Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.73 | 25.98 | 25.73 | 25.90 | 1,476,715 | +0.11(+0.42%) |
Sep 29, 2004 | 25.82 | 25.82 | 25.59 | 25.79 | 1,339,270 | +0.09(+0.36%) |
Sep 28, 2004 | 25.78 | 25.78 | 25.54 | 25.70 | 356,801 | -0.02(-0.06%) |
Sep 27, 2004 | 25.89 | 25.89 | 25.72 | 25.72 | 205,745 | -0.18(-0.70%) |
Sep 24, 2004 | 25.86 | 26.02 | 25.82 | 25.90 | 401,732 | +0.07(+0.29%) |
Sep 23, 2004 | 25.82 | 25.89 | 25.71 | 25.83 | 1,670,896 | +0.09(+0.35%) |
Sep 22, 2004 | 25.90 | 25.92 | 25.73 | 25.73 | 690,715 | -0.35(-1.34%) |
Sep 21, 2004 | 25.98 | 26.13 | 25.90 | 26.08 | 317,411 | +0.20(+0.77%) |
Sep 20, 2004 | 26.03 | 26.03 | 25.82 | 25.88 | 157,681 | -0.20(-0.76%) |
Sep 17, 2004 | 26.07 | 26.19 | 26.02 | 26.08 | 284,043 | +0.02(+0.06%) |
Sep 16, 2004 | 25.91 | 26.18 | 25.91 | 26.07 | 2,622,647 | +0.16(+0.61%) |
Sep 15, 2004 | 25.96 | 26.02 | 25.89 | 25.91 | 90,585 | -0.15(-0.57%) |
Sep 14, 2004 | 25.90 | 26.07 | 25.90 | 26.06 | 239,594 | +0.12(+0.45%) |
Sep 13, 2004 | 25.86 | 26.04 | 25.86 | 25.94 | 372,340 | +0.08(+0.32%) |
Sep 10, 2004 | 25.59 | 25.91 | 25.55 | 25.86 | 112,870 | +0.23(+0.91%) |
Sep 09, 2004 | 25.73 | 25.79 | 25.55 | 25.63 | 995,960 | -0.13(-0.52%) |
Sep 08, 2004 | 25.89 | 26.03 | 25.76 | 25.76 | 321,988 | -0.08(-0.32%) |
Sep 07, 2004 | 25.82 | 25.93 | 25.73 | 25.84 | 718,662 | +0.17(+0.68%) |
Sep 03, 2004 | 25.69 | 25.80 | 25.62 | 25.67 | 103,354 | -0.02(-0.10%) |
Sep 02, 2004 | 25.15 | 25.70 | 25.15 | 25.69 | 820,209 | +0.40(+1.58%) |
Sep 01, 2004 | 25.15 | 25.30 | 25.15 | 25.29 | 426,547 | +0.08(+0.33%) |
Aug 31, 2004 | 25.20 | 25.30 | 25.01 | 25.21 | 597,118 | -0.02(-0.07%) |
Aug 30, 2004 | 25.40 | 25.40 | 25.20 | 25.23 | 762,871 | -0.20(-0.78%) |
Aug 27, 2004 | 25.40 | 25.48 | 25.36 | 25.43 | 265,372 | +0.00(+0.00%) |
Aug 26, 2004 | 25.28 | 25.46 | 25.28 | 25.43 | 635,063 | -0.01(-0.03%) |
Aug 25, 2004 | 25.15 | 25.44 | 25.10 | 25.44 | 97,090 | +0.19(+0.76%) |
Aug 24, 2004 | 25.20 | 25.39 | 25.16 | 25.25 | 323,795 | +0.07(+0.26%) |
Aug 23, 2004 | 25.31 | 25.32 | 25.17 | 25.18 | 1,237,241 | -0.13(-0.52%) |
Aug 20, 2004 | 25.15 | 25.34 | 25.03 | 25.31 | 193,096 | +0.22(+0.89%) |
Aug 19, 2004 | 25.03 | 25.22 | 25.00 | 25.09 | 708,061 | -0.12(-0.46%) |
Aug 18, 2004 | 24.86 | 25.20 | 24.81 | 25.20 | 757,450 | +0.22(+0.86%) |
Aug 17, 2004 | 24.67 | 25.05 | 24.67 | 24.99 | 646,025 | +0.32(+1.28%) |
Aug 16, 2004 | 24.12 | 24.71 | 24.12 | 24.67 | 423,897 | +0.57(+2.38%) |
Aug 13, 2004 | 23.99 | 24.22 | 23.99 | 24.10 | 251,399 | +0.06(+0.24%) |
Aug 12, 2004 | 24.37 | 24.37 | 24.02 | 24.04 | 293,801 | -0.33(-1.36%) |
Aug 11, 2004 | 24.28 | 24.40 | 24.18 | 24.37 | 227,427 | -0.17(-0.71%) |
Aug 10, 2004 | 24.24 | 24.55 | 24.24 | 24.55 | 55,893 | +0.36(+1.48%) |
Aug 09, 2004 | 24.20 | 24.40 | 24.17 | 24.19 | 143,828 | -0.03(-0.14%) |
Aug 06, 2004 | 24.28 | 24.44 | 24.18 | 24.22 | 436,786 | -0.36(-1.45%) |
Aug 05, 2004 | 25.10 | 25.10 | 24.56 | 24.58 | 788,408 | -0.44(-1.76%) |
Aug 04, 2004 | 24.95 | 25.13 | 24.87 | 25.02 | 239,112 | -0.13(-0.53%) |
Aug 03, 2004 | 25.30 | 25.35 | 25.15 | 25.15 | 87,453 | -0.26(-1.01%) |
Aug 02, 2004 | 25.26 | 25.47 | 25.13 | 25.41 | 263,204 | +0.15(+0.59%) |
Jul 30, 2004 | 25.24 | 25.28 | 25.11 | 25.26 | 158,404 | +0.02(+0.10%) |
Jul 29, 2004 | 25.28 | 25.39 | 25.15 | 25.24 | 318,977 | +0.12(+0.50%) |
Jul 28, 2004 | 25.15 | 25.22 | 24.82 | 25.11 | 109,377 | -0.11(-0.43%) |
Jul 27, 2004 | 24.78 | 25.26 | 24.78 | 25.22 | 220,682 | +0.42(+1.71%) |
Jul 26, 2004 | 24.99 | 25.00 | 24.69 | 24.80 | 268,022 | -0.22(-0.86%) |
Jul 23, 2004 | 25.07 | 25.13 | 24.87 | 25.01 | 158,163 | -0.15(-0.59%) |
Jul 22, 2004 | 24.95 | 25.20 | 24.80 | 25.16 | 111,184 | +0.04(+0.17%) |
Jul 21, 2004 | 25.34 | 25.54 | 25.12 | 25.12 | 256,217 | -0.22(-0.88%) |
Jul 20, 2004 | 25.07 | 25.37 | 25.07 | 25.34 | 1,190,021 | +0.28(+1.13%) |
Jul 19, 2004 | 25.16 | 25.27 | 24.96 | 25.06 | 197,794 | -0.10(-0.40%) |
Jul 16, 2004 | 25.54 | 25.54 | 25.16 | 25.16 | 261,638 | -0.28(-1.11%) |
Jul 15, 2004 | 25.60 | 25.64 | 25.44 | 25.44 | 182,014 | -0.12(-0.49%) |
Jul 14, 2004 | 25.57 | 25.83 | 25.50 | 25.57 | 126,723 | -0.11(-0.42%) |
Jul 13, 2004 | 25.53 | 25.73 | 25.53 | 25.68 | 70,709 | +0.10(+0.39%) |
Jul 12, 2004 | 25.40 | 25.62 | 25.36 | 25.58 | 254,531 | +0.07(+0.26%) |
Jul 09, 2004 | 25.53 | 25.53 | 25.39 | 25.51 | 699,750 | +0.14(+0.56%) |
Jul 08, 2004 | 25.57 | 25.61 | 25.37 | 25.37 | 186,230 | -0.35(-1.36%) |
Jul 07, 2004 | 25.73 | 25.83 | 25.68 | 25.72 | 191,530 | -0.07(-0.29%) |
Jul 06, 2004 | 25.82 | 25.89 | 25.71 | 25.79 | 671,080 | -0.17(-0.64%) |
Jul 02, 2004 | 26.15 | 26.15 | 25.93 | 25.96 | 224,536 | -0.14(-0.54%) |