Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.65 | 27.88 | 27.54 | 27.80 | 4,290,693 | +0.14(+0.51%) |
Sep 29, 2004 | 27.60 | 27.68 | 27.38 | 27.65 | 2,799,256 | -0.02(-0.09%) |
Sep 28, 2004 | 27.58 | 27.74 | 27.47 | 27.68 | 2,556,409 | +0.10(+0.36%) |
Sep 27, 2004 | 27.85 | 27.89 | 27.43 | 27.58 | 3,222,166 | -0.36(-1.29%) |
Sep 24, 2004 | 27.64 | 27.98 | 27.60 | 27.94 | 3,361,105 | +0.38(+1.37%) |
Sep 23, 2004 | 27.88 | 27.94 | 27.51 | 27.56 | 2,543,717 | -0.28(-1.00%) |
Sep 22, 2004 | 28.02 | 28.03 | 27.64 | 27.84 | 3,803,645 | -0.38(-1.34%) |
Sep 21, 2004 | 28.13 | 28.22 | 27.99 | 28.22 | 2,684,517 | +0.12(+0.42%) |
Sep 20, 2004 | 28.36 | 28.36 | 28.03 | 28.10 | 2,042,792 | -0.27(-0.94%) |
Sep 17, 2004 | 28.51 | 28.75 | 28.31 | 28.36 | 4,498,678 | -0.04(-0.13%) |
Sep 16, 2004 | 28.20 | 28.48 | 28.16 | 28.40 | 2,909,426 | +0.16(+0.57%) |
Sep 15, 2004 | 27.96 | 28.26 | 27.93 | 28.24 | 3,181,042 | +0.12(+0.42%) |
Sep 14, 2004 | 28.26 | 28.64 | 27.87 | 28.12 | 2,516,809 | -0.05(-0.17%) |
Sep 13, 2004 | 28.13 | 28.30 | 27.88 | 28.17 | 3,583,982 | -0.17(-0.60%) |
Sep 10, 2004 | 28.07 | 28.36 | 28.07 | 28.34 | 2,654,056 | +0.21(+0.76%) |
Sep 09, 2004 | 28.00 | 28.20 | 27.78 | 28.13 | 3,381,582 | +0.13(+0.46%) |
Sep 08, 2004 | 28.42 | 28.46 | 27.94 | 28.00 | 3,839,183 | -0.43(-1.50%) |
Sep 07, 2004 | 28.27 | 28.55 | 28.23 | 28.42 | 4,412,539 | +0.50(+1.80%) |
Sep 03, 2004 | 27.79 | 28.04 | 27.74 | 27.92 | 3,597,690 | +0.13(+0.47%) |
Sep 02, 2004 | 27.18 | 27.81 | 27.16 | 27.79 | 4,009,769 | +0.60(+2.19%) |
Sep 01, 2004 | 27.29 | 27.47 | 27.03 | 27.19 | 4,440,632 | -0.09(-0.35%) |
Aug 31, 2004 | 27.21 | 27.29 | 26.89 | 27.29 | 3,894,353 | +0.14(+0.52%) |
Aug 30, 2004 | 27.26 | 27.39 | 27.10 | 27.15 | 2,906,888 | -0.11(-0.39%) |
Aug 27, 2004 | 27.33 | 27.57 | 27.17 | 27.25 | 3,598,875 | -0.06(-0.22%) |
Aug 26, 2004 | 27.07 | 27.37 | 26.95 | 27.31 | 2,855,441 | +0.25(+0.92%) |
Aug 25, 2004 | 27.00 | 27.22 | 26.64 | 27.06 | 3,557,921 | +0.15(+0.55%) |
Aug 24, 2004 | 26.93 | 27.10 | 26.63 | 26.92 | 4,133,308 | +0.14(+0.51%) |
Aug 23, 2004 | 27.15 | 27.28 | 26.61 | 26.78 | 3,758,122 | -0.38(-1.39%) |
Aug 20, 2004 | 26.87 | 27.16 | 26.83 | 27.16 | 2,502,763 | +0.29(+1.08%) |
Aug 19, 2004 | 26.90 | 27.02 | 26.60 | 26.87 | 3,004,026 | -0.03(-0.11%) |
Aug 18, 2004 | 26.56 | 26.90 | 26.38 | 26.90 | 3,822,937 | +0.34(+1.27%) |
Aug 17, 2004 | 26.64 | 26.74 | 26.40 | 26.56 | 4,250,247 | +0.05(+0.20%) |
Aug 16, 2004 | 26.24 | 26.58 | 26.21 | 26.51 | 2,685,025 | +0.33(+1.26%) |
Aug 13, 2004 | 26.40 | 26.40 | 25.92 | 26.18 | 2,665,564 | -0.15(-0.56%) |
Aug 12, 2004 | 26.35 | 26.57 | 26.27 | 26.32 | 2,218,454 | -0.21(-0.78%) |
Aug 11, 2004 | 26.45 | 26.93 | 26.15 | 26.53 | 3,492,259 | -0.11(-0.40%) |
Aug 10, 2004 | 26.59 | 26.64 | 26.37 | 26.64 | 3,268,366 | +0.10(+0.38%) |
Aug 09, 2004 | 26.71 | 26.80 | 26.40 | 26.54 | 2,438,117 | -0.10(-0.38%) |
Aug 06, 2004 | 26.80 | 26.86 | 26.50 | 26.64 | 2,582,809 | -0.35(-1.29%) |
Aug 05, 2004 | 27.45 | 27.49 | 26.99 | 26.99 | 1,668,283 | -0.41(-1.49%) |
Aug 04, 2004 | 26.92 | 27.62 | 26.79 | 27.39 | 3,263,120 | +0.35(+1.31%) |
Aug 03, 2004 | 27.12 | 27.29 | 27.00 | 27.04 | 1,714,145 | -0.20(-0.74%) |
Aug 02, 2004 | 27.18 | 27.33 | 26.90 | 27.24 | 2,840,887 | -0.27(-0.99%) |
Jul 30, 2004 | 27.21 | 27.57 | 27.18 | 27.51 | 1,898,438 | +0.15(+0.54%) |
Jul 29, 2004 | 27.29 | 27.58 | 27.15 | 27.36 | 1,799,437 | +0.35(+1.31%) |
Jul 28, 2004 | 27.13 | 27.27 | 26.69 | 27.01 | 2,107,100 | -0.13(-0.48%) |
Jul 27, 2004 | 27.00 | 27.19 | 26.93 | 27.14 | 2,284,454 | +0.16(+0.59%) |
Jul 26, 2004 | 26.82 | 27.05 | 26.82 | 26.98 | 1,484,836 | +0.16(+0.59%) |
Jul 23, 2004 | 27.12 | 27.12 | 26.69 | 26.82 | 2,335,732 | -0.30(-1.11%) |
Jul 22, 2004 | 27.15 | 27.18 | 26.74 | 27.12 | 4,106,738 | -0.06(-0.22%) |
Jul 21, 2004 | 27.44 | 27.60 | 27.13 | 27.18 | 2,791,810 | -0.24(-0.86%) |
Jul 20, 2004 | 27.42 | 27.49 | 27.22 | 27.42 | 3,106,750 | +0.08(+0.28%) |
Jul 19, 2004 | 27.21 | 27.52 | 27.21 | 27.34 | 2,570,963 | +0.18(+0.67%) |
Jul 16, 2004 | 27.27 | 27.34 | 27.12 | 27.16 | 2,653,040 | +0.35(+1.32%) |
Jul 15, 2004 | 26.92 | 26.97 | 26.64 | 26.80 | 1,540,682 | -0.20(-0.74%) |
Jul 14, 2004 | 26.85 | 27.25 | 26.75 | 27.00 | 1,845,130 | +0.04(+0.13%) |
Jul 13, 2004 | 27.21 | 27.38 | 26.84 | 26.97 | 2,617,840 | -0.15(-0.57%) |
Jul 12, 2004 | 26.48 | 27.28 | 26.48 | 27.12 | 3,553,352 | +0.64(+2.43%) |
Jul 09, 2004 | 26.35 | 26.55 | 26.32 | 26.48 | 1,828,545 | +0.20(+0.76%) |
Jul 08, 2004 | 26.44 | 26.63 | 26.27 | 26.28 | 2,406,470 | -0.36(-1.35%) |
Jul 07, 2004 | 26.84 | 26.96 | 26.58 | 26.64 | 2,288,178 | -0.31(-1.14%) |
Jul 06, 2004 | 27.15 | 27.16 | 26.79 | 26.95 | 2,200,516 | -0.32(-1.19%) |
Jul 02, 2004 | 27.45 | 27.46 | 27.24 | 27.27 | 1,168,881 | -0.15(-0.54%) |