Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,238,644 | -0.13(-0.46%) |
Sep 29, 2004 | 27.63 | 28.07 | 27.63 | 28.06 | 8,291,713 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.67 | 10,451,302 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.55 | 27.26 | 27.30 | 6,304,604 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.15 | 27.38 | 7,422,993 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.45 | 27.16 | 27.19 | 5,358,275 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,518,506 | -0.38(-1.39%) |
Sep 21, 2004 | 27.60 | 27.85 | 27.47 | 27.64 | 8,017,343 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.50 | 27.12 | 27.40 | 6,517,784 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.28 | 27.30 | 15,633,447 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.58 | 10,245,841 | +0.22(+0.81%) |
Sep 15, 2004 | 27.16 | 27.47 | 27.03 | 27.35 | 12,742,112 | +0.18(+0.66%) |
Sep 14, 2004 | 26.83 | 27.22 | 26.72 | 27.18 | 9,526,586 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.93 | 26.61 | 26.67 | 8,226,734 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.86 | 26.36 | 26.75 | 7,722,764 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,074 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.39 | 26.56 | 9,133,206 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.73 | 26.82 | 9,754,923 | +0.11(+0.43%) |
Sep 03, 2004 | 26.91 | 26.99 | 26.63 | 26.71 | 9,340,773 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.08 | 26.30 | 27.00 | 14,296,405 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,125,547 | +0.23(+0.88%) |
Aug 31, 2004 | 26.14 | 26.19 | 25.78 | 26.05 | 8,250,873 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,403 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,812,483 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.99 | 26.06 | 5,531,176 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.72 | 26.08 | 7,789,006 | +0.19(+0.74%) |
Aug 24, 2004 | 25.79 | 25.94 | 25.70 | 25.89 | 10,196,862 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,935,243 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,165,124 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,834,117 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.72 | 24.94 | 25.67 | 17,981,938 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,682,828 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,672,442 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,507,920 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,334,717 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,229,541 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.78 | 23.45 | 23.78 | 6,125,386 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,823,790 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,941,799 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,778,901 | -0.43(-1.82%) |
Aug 04, 2004 | 23.71 | 24.13 | 23.59 | 23.93 | 7,069,751 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.16 | 23.67 | 23.88 | 8,639,622 | -0.36(-1.50%) |
Aug 02, 2004 | 24.03 | 24.38 | 23.91 | 24.25 | 7,073,961 | +0.22(+0.92%) |
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.03 | 6,171,699 | +0.00(+0.00%) |
Jul 29, 2004 | 23.98 | 24.23 | 23.71 | 24.03 | 5,888,769 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,925,419 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,390,253 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.71 | 23.21 | 23.43 | 9,193,834 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,384,920 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.13 | 23.62 | 24.08 | 7,961,066 | +0.19(+0.80%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,286,861 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,238,944 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.71 | 14,184,973 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.13 | 24.17 | 9,571,917 | -0.29(-1.19%) |
Jul 15, 2004 | 24.70 | 24.70 | 24.45 | 24.46 | 7,537,372 | -0.13(-0.52%) |
Jul 14, 2004 | 24.78 | 24.92 | 24.48 | 24.59 | 7,700,309 | -0.25(-1.00%) |
Jul 13, 2004 | 24.73 | 24.92 | 24.65 | 24.84 | 6,908,638 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.70 | 8,085,690 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,052,148 | +0.06(+0.23%) |
Jul 08, 2004 | 24.80 | 24.93 | 24.40 | 24.43 | 10,077,290 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,086,732 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,287,442 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.58 | 24.72 | 8,631,903 | -0.21(-0.86%) |