Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.78 | 25.17 | 24.78 | 25.01 | 4,635,185 | +0.12(+0.48%) |
Sep 29, 2004 | 24.68 | 25.06 | 24.67 | 24.89 | 3,469,649 | +0.07(+0.28%) |
Sep 28, 2004 | 24.48 | 24.99 | 24.41 | 24.82 | 4,435,432 | +0.35(+1.42%) |
Sep 27, 2004 | 24.49 | 24.65 | 24.44 | 24.47 | 3,946,876 | -0.17(-0.71%) |
Sep 24, 2004 | 24.65 | 24.74 | 24.55 | 24.64 | 2,567,247 | -0.11(-0.45%) |
Sep 23, 2004 | 24.68 | 24.86 | 24.50 | 24.76 | 4,226,215 | -0.01(-0.03%) |
Sep 22, 2004 | 25.01 | 25.01 | 24.57 | 24.76 | 5,220,534 | -0.46(-1.82%) |
Sep 21, 2004 | 25.51 | 25.59 | 25.04 | 25.22 | 4,791,632 | -0.29(-1.12%) |
Sep 20, 2004 | 25.41 | 25.72 | 25.31 | 25.51 | 2,927,032 | -0.11(-0.44%) |
Sep 17, 2004 | 25.70 | 25.80 | 25.51 | 25.62 | 3,902,136 | +0.12(+0.47%) |
Sep 16, 2004 | 25.35 | 25.73 | 25.29 | 25.50 | 3,887,079 | +0.13(+0.52%) |
Sep 15, 2004 | 25.66 | 25.79 | 25.33 | 25.37 | 2,898,783 | -0.29(-1.11%) |
Sep 14, 2004 | 25.52 | 25.73 | 25.47 | 25.66 | 2,972,633 | +0.07(+0.27%) |
Sep 13, 2004 | 25.42 | 25.64 | 25.24 | 25.59 | 4,961,414 | +0.17(+0.66%) |
Sep 10, 2004 | 25.20 | 25.45 | 25.14 | 25.42 | 5,118,722 | +0.08(+0.33%) |
Sep 09, 2004 | 25.43 | 25.54 | 25.13 | 25.34 | 4,922,554 | -0.10(-0.38%) |
Sep 08, 2004 | 25.58 | 25.72 | 25.32 | 25.43 | 5,478,506 | -0.27(-1.03%) |
Sep 07, 2004 | 25.42 | 25.86 | 25.42 | 25.70 | 5,826,819 | +0.33(+1.29%) |
Sep 03, 2004 | 25.45 | 25.76 | 25.37 | 25.37 | 3,068,709 | -0.14(-0.55%) |
Sep 02, 2004 | 25.07 | 25.57 | 25.04 | 25.51 | 2,419,404 | +0.40(+1.61%) |
Sep 01, 2004 | 25.01 | 25.31 | 24.76 | 25.11 | 2,245,320 | +0.01(+0.06%) |
Aug 31, 2004 | 25.02 | 25.15 | 24.77 | 25.09 | 3,147,434 | +0.21(+0.84%) |
Aug 30, 2004 | 25.38 | 25.55 | 24.88 | 24.88 | 3,405,263 | -0.54(-2.14%) |
Aug 27, 2004 | 25.28 | 25.55 | 25.28 | 25.43 | 1,826,599 | +0.08(+0.30%) |
Aug 26, 2004 | 25.34 | 25.43 | 25.09 | 25.35 | 2,482,356 | -0.10(-0.38%) |
Aug 25, 2004 | 24.90 | 25.56 | 24.81 | 25.45 | 3,815,094 | +0.56(+2.24%) |
Aug 24, 2004 | 24.79 | 25.01 | 24.78 | 24.89 | 3,207,231 | +0.26(+1.05%) |
Aug 23, 2004 | 24.71 | 24.89 | 24.57 | 24.63 | 2,243,025 | -0.06(-0.25%) |
Aug 20, 2004 | 24.26 | 24.75 | 24.17 | 24.69 | 3,584,510 | +0.32(+1.32%) |
Aug 19, 2004 | 24.81 | 24.88 | 24.20 | 24.37 | 4,435,862 | -0.47(-1.88%) |
Aug 18, 2004 | 24.16 | 24.90 | 24.07 | 24.84 | 4,671,608 | +0.34(+1.39%) |
Aug 17, 2004 | 24.64 | 24.86 | 24.44 | 24.50 | 3,275,202 | -0.14(-0.57%) |
Aug 16, 2004 | 24.16 | 24.76 | 24.07 | 24.64 | 4,444,179 | +0.37(+1.52%) |
Aug 13, 2004 | 24.08 | 24.27 | 23.71 | 24.27 | 6,217,147 | +0.07(+0.29%) |
Aug 12, 2004 | 24.83 | 24.83 | 23.90 | 24.20 | 5,120,586 | -0.65(-2.61%) |
Aug 11, 2004 | 24.71 | 24.92 | 24.42 | 24.85 | 5,162,314 | +0.11(+0.45%) |
Aug 10, 2004 | 24.27 | 24.74 | 24.20 | 24.74 | 4,976,615 | +0.60(+2.48%) |
Aug 09, 2004 | 24.20 | 24.46 | 23.81 | 24.14 | 5,350,882 | +0.02(+0.09%) |
Aug 06, 2004 | 24.76 | 24.76 | 24.02 | 24.11 | 6,906,460 | -0.83(-3.33%) |
Aug 05, 2004 | 25.64 | 25.70 | 24.89 | 24.94 | 4,823,753 | -0.62(-2.43%) |
Aug 04, 2004 | 25.21 | 25.70 | 25.15 | 25.57 | 7,581,002 | -0.24(-0.92%) |
Aug 03, 2004 | 26.14 | 26.25 | 25.70 | 25.80 | 4,932,161 | -0.32(-1.23%) |
Aug 02, 2004 | 25.73 | 26.21 | 25.73 | 26.12 | 5,471,623 | -0.10(-0.40%) |
Jul 30, 2004 | 26.32 | 26.40 | 25.99 | 26.23 | 4,879,248 | -0.20(-0.74%) |
Jul 29, 2004 | 26.59 | 26.82 | 26.40 | 26.42 | 5,542,318 | -0.15(-0.58%) |
Jul 28, 2004 | 26.05 | 26.64 | 25.83 | 26.58 | 9,270,944 | +0.53(+2.03%) |
Jul 27, 2004 | 25.63 | 26.05 | 25.53 | 26.05 | 6,094,973 | +0.61(+2.41%) |
Jul 26, 2004 | 25.47 | 25.68 | 25.29 | 25.43 | 4,596,037 | +0.15(+0.58%) |
Jul 23, 2004 | 25.54 | 25.63 | 25.23 | 25.29 | 3,475,671 | -0.24(-0.93%) |
Jul 22, 2004 | 25.28 | 25.69 | 25.17 | 25.52 | 5,568,847 | -0.01(-0.03%) |
Jul 21, 2004 | 25.45 | 25.80 | 25.28 | 25.53 | 9,300,770 | +0.50(+1.98%) |
Jul 20, 2004 | 24.91 | 25.10 | 24.76 | 25.04 | 4,888,712 | +0.03(+0.11%) |
Jul 19, 2004 | 25.45 | 25.52 | 24.81 | 25.01 | 5,277,319 | -0.38(-1.48%) |
Jul 16, 2004 | 25.19 | 25.46 | 24.94 | 25.38 | 7,089,865 | +0.49(+1.96%) |
Jul 15, 2004 | 24.72 | 25.08 | 24.62 | 24.90 | 5,870,269 | +0.16(+0.65%) |
Jul 14, 2004 | 24.55 | 24.95 | 24.48 | 24.74 | 4,240,411 | -0.10(-0.42%) |
Jul 13, 2004 | 25.00 | 25.09 | 24.70 | 24.84 | 4,213,166 | -0.20(-0.81%) |
Jul 12, 2004 | 25.24 | 25.27 | 24.66 | 25.04 | 4,558,897 | -0.20(-0.80%) |
Jul 09, 2004 | 24.86 | 25.27 | 24.83 | 25.24 | 3,344,176 | +0.46(+1.86%) |
Jul 08, 2004 | 24.97 | 25.20 | 24.72 | 24.78 | 3,687,613 | -0.27(-1.09%) |
Jul 07, 2004 | 24.67 | 25.21 | 24.59 | 25.06 | 3,329,979 | +0.24(+0.96%) |
Jul 06, 2004 | 24.77 | 24.92 | 24.55 | 24.82 | 3,861,698 | -0.20(-0.81%) |
Jul 02, 2004 | 24.86 | 25.13 | 24.69 | 25.02 | 3,016,656 | -0.13(-0.50%) |