Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.94 | 28.07 | 27.64 | 27.91 | 2,092,536 | -0.12(-0.42%) |
Sep 29, 2004 | 28.08 | 28.25 | 27.92 | 28.03 | 1,347,042 | -0.14(-0.51%) |
Sep 28, 2004 | 28.50 | 28.61 | 28.03 | 28.17 | 1,929,634 | -0.30(-1.07%) |
Sep 27, 2004 | 28.39 | 28.62 | 28.36 | 28.48 | 1,983,489 | -0.13(-0.44%) |
Sep 24, 2004 | 28.17 | 28.87 | 28.10 | 28.60 | 2,207,382 | +0.50(+1.79%) |
Sep 23, 2004 | 27.79 | 28.35 | 27.75 | 28.10 | 2,545,230 | +0.39(+1.42%) |
Sep 22, 2004 | 27.82 | 27.94 | 27.40 | 27.70 | 2,300,374 | -0.30(-1.09%) |
Sep 21, 2004 | 27.60 | 28.11 | 27.54 | 28.01 | 1,777,992 | +0.38(+1.36%) |
Sep 20, 2004 | 27.89 | 28.05 | 27.53 | 27.63 | 1,624,902 | -0.43(-1.53%) |
Sep 17, 2004 | 28.29 | 28.53 | 28.04 | 28.06 | 2,471,974 | -0.09(-0.32%) |
Sep 16, 2004 | 28.60 | 28.61 | 28.08 | 28.15 | 2,503,194 | -0.36(-1.26%) |
Sep 15, 2004 | 28.52 | 28.67 | 28.21 | 28.51 | 1,882,023 | -0.03(-0.09%) |
Sep 14, 2004 | 28.56 | 28.65 | 28.17 | 28.54 | 1,460,549 | +0.07(+0.25%) |
Sep 13, 2004 | 28.36 | 28.62 | 27.90 | 28.47 | 1,532,579 | +0.19(+0.67%) |
Sep 10, 2004 | 28.03 | 28.34 | 27.79 | 28.28 | 1,824,600 | +0.18(+0.64%) |
Sep 09, 2004 | 28.03 | 28.19 | 27.86 | 28.10 | 2,584,478 | +0.19(+0.67%) |
Sep 08, 2004 | 27.71 | 28.09 | 27.49 | 27.91 | 1,250,482 | +0.22(+0.81%) |
Sep 07, 2004 | 27.73 | 27.98 | 27.52 | 27.69 | 2,553,481 | +0.18(+0.65%) |
Sep 03, 2004 | 27.76 | 27.95 | 27.09 | 27.51 | 1,476,160 | -0.30(-1.10%) |
Sep 02, 2004 | 27.66 | 27.89 | 27.43 | 27.81 | 1,088,806 | +0.30(+1.08%) |
Sep 01, 2004 | 27.35 | 27.92 | 27.24 | 27.52 | 1,724,918 | +0.03(+0.10%) |
Aug 31, 2004 | 27.60 | 27.94 | 27.27 | 27.49 | 1,414,723 | -0.09(-0.33%) |
Aug 30, 2004 | 28.14 | 28.21 | 27.54 | 27.58 | 1,122,813 | -0.53(-1.88%) |
Aug 27, 2004 | 28.28 | 28.38 | 27.83 | 28.11 | 979,089 | -0.10(-0.35%) |
Aug 26, 2004 | 27.94 | 28.36 | 27.69 | 28.21 | 1,803,749 | +0.25(+0.90%) |
Aug 25, 2004 | 27.81 | 28.01 | 27.44 | 27.95 | 1,593,905 | +0.22(+0.78%) |
Aug 24, 2004 | 28.20 | 28.34 | 27.26 | 27.74 | 2,095,547 | -0.39(-1.37%) |
Aug 23, 2004 | 28.39 | 28.55 | 28.06 | 28.13 | 1,695,593 | -0.23(-0.82%) |
Aug 20, 2004 | 28.16 | 28.70 | 27.98 | 28.36 | 1,784,682 | +0.24(+0.86%) |
Aug 19, 2004 | 27.51 | 28.30 | 27.39 | 28.12 | 2,207,940 | +0.44(+1.59%) |
Aug 18, 2004 | 27.97 | 28.01 | 27.29 | 27.68 | 3,100,616 | -0.02(-0.06%) |
Aug 17, 2004 | 27.87 | 28.25 | 27.54 | 27.69 | 4,001,208 | -0.24(-0.87%) |
Aug 16, 2004 | 27.80 | 28.25 | 27.60 | 27.94 | 4,331,363 | +0.26(+0.94%) |
Aug 13, 2004 | 26.96 | 28.18 | 26.90 | 27.68 | 5,146,880 | +0.39(+1.45%) |
Aug 12, 2004 | 26.83 | 27.74 | 26.59 | 27.28 | 4,217,409 | +0.45(+1.67%) |
Aug 11, 2004 | 26.41 | 26.99 | 25.95 | 26.83 | 3,675,180 | +0.33(+1.25%) |
Aug 10, 2004 | 25.27 | 26.81 | 25.04 | 26.50 | 16,132,615 | +2.05(+8.40%) |
Aug 09, 2004 | 25.00 | 25.13 | 24.24 | 24.45 | 3,890,042 | -0.57(-2.26%) |
Aug 06, 2004 | 24.93 | 25.52 | 24.74 | 25.01 | 3,566,020 | +0.05(+0.22%) |
Aug 05, 2004 | 25.19 | 25.51 | 24.95 | 24.96 | 3,691,905 | -0.12(-0.46%) |
Aug 04, 2004 | 25.69 | 25.75 | 24.86 | 25.08 | 2,371,066 | -0.48(-1.89%) |
Aug 03, 2004 | 25.87 | 25.91 | 25.52 | 25.56 | 2,099,450 | -0.13(-0.49%) |
Aug 02, 2004 | 25.52 | 26.49 | 25.36 | 25.69 | 4,722,508 | +0.83(+3.32%) |
Jul 30, 2004 | 24.67 | 25.32 | 24.65 | 24.86 | 2,271,941 | +0.19(+0.76%) |
Jul 29, 2004 | 25.10 | 25.31 | 24.66 | 24.67 | 2,251,091 | -0.35(-1.40%) |
Jul 28, 2004 | 25.39 | 25.51 | 24.67 | 25.02 | 2,292,235 | -0.48(-1.86%) |
Jul 27, 2004 | 25.72 | 25.92 | 25.28 | 25.50 | 2,092,759 | -0.11(-0.42%) |
Jul 26, 2004 | 25.92 | 26.05 | 25.43 | 25.61 | 2,375,860 | -0.31(-1.21%) |
Jul 23, 2004 | 26.03 | 26.11 | 25.42 | 25.92 | 2,255,439 | -0.24(-0.93%) |
Jul 22, 2004 | 25.02 | 26.23 | 24.93 | 26.16 | 5,419,165 | +1.63(+6.65%) |
Jul 21, 2004 | 24.48 | 25.32 | 24.27 | 24.53 | 7,340,548 | +0.07(+0.29%) |
Jul 20, 2004 | 25.00 | 25.00 | 24.17 | 24.46 | 5,578,277 | -0.45(-1.80%) |
Jul 19, 2004 | 25.83 | 25.85 | 24.63 | 24.91 | 4,434,166 | -0.86(-3.34%) |
Jul 16, 2004 | 26.29 | 26.50 | 25.77 | 25.77 | 2,184,190 | -0.53(-2.01%) |
Jul 15, 2004 | 26.45 | 26.67 | 26.11 | 26.30 | 2,042,473 | -0.26(-0.98%) |
Jul 14, 2004 | 26.04 | 26.94 | 25.87 | 26.56 | 2,584,701 | +0.62(+2.39%) |
Jul 13, 2004 | 26.12 | 26.21 | 25.87 | 25.94 | 1,726,368 | -0.13(-0.48%) |
Jul 12, 2004 | 26.16 | 26.36 | 25.98 | 26.06 | 2,379,428 | -0.21(-0.79%) |
Jul 09, 2004 | 26.41 | 26.45 | 25.69 | 26.27 | 2,818,184 | +0.04(+0.14%) |
Jul 08, 2004 | 26.62 | 26.81 | 26.22 | 26.23 | 1,583,869 | -0.32(-1.22%) |
Jul 07, 2004 | 26.68 | 26.95 | 26.54 | 26.56 | 2,902,813 | -0.01(-0.03%) |
Jul 06, 2004 | 27.26 | 27.44 | 26.39 | 26.56 | 3,947,799 | -0.60(-2.21%) |
Jul 02, 2004 | 27.35 | 27.35 | 26.94 | 27.17 | 2,222,992 | -0.11(-0.39%) |