Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.45 | 26.55 | 26.30 | 26.51 | 12,625,014 | +0.03(+0.13%) |
Sep 29, 2004 | 26.27 | 26.47 | 26.05 | 26.47 | 11,580,112 | +0.20(+0.76%) |
Sep 28, 2004 | 26.11 | 26.33 | 25.99 | 26.27 | 11,994,565 | +0.17(+0.64%) |
Sep 27, 2004 | 26.43 | 26.44 | 26.06 | 26.11 | 15,551,070 | -0.41(-1.56%) |
Sep 24, 2004 | 26.33 | 26.64 | 26.30 | 26.52 | 13,159,981 | +0.19(+0.74%) |
Sep 23, 2004 | 26.52 | 26.53 | 26.29 | 26.33 | 14,018,117 | -0.26(-0.98%) |
Sep 22, 2004 | 26.35 | 26.65 | 26.25 | 26.59 | 19,137,552 | -0.17(-0.62%) |
Sep 21, 2004 | 26.35 | 26.85 | 26.35 | 26.75 | 15,434,003 | +0.48(+1.83%) |
Sep 20, 2004 | 26.46 | 26.46 | 26.22 | 26.27 | 11,701,675 | -0.18(-0.68%) |
Sep 17, 2004 | 26.47 | 26.55 | 26.36 | 26.45 | 14,613,790 | +0.05(+0.18%) |
Sep 16, 2004 | 26.23 | 26.58 | 26.12 | 26.41 | 16,409,355 | +0.33(+1.28%) |
Sep 15, 2004 | 26.27 | 26.32 | 26.07 | 26.07 | 10,705,638 | -0.27(-1.04%) |
Sep 14, 2004 | 26.22 | 26.47 | 26.21 | 26.35 | 11,615,636 | +0.22(+0.84%) |
Sep 13, 2004 | 26.48 | 26.61 | 26.13 | 26.13 | 12,471,374 | -0.43(-1.61%) |
Sep 10, 2004 | 26.43 | 26.63 | 26.33 | 26.55 | 9,798,337 | +0.04(+0.15%) |
Sep 09, 2004 | 26.36 | 26.57 | 26.25 | 26.51 | 11,487,628 | +0.25(+0.94%) |
Sep 08, 2004 | 26.43 | 26.61 | 26.25 | 26.27 | 17,031,110 | -0.33(-1.25%) |
Sep 07, 2004 | 26.59 | 26.75 | 26.49 | 26.60 | 15,719,999 | +0.01(+0.05%) |
Sep 03, 2004 | 26.52 | 26.69 | 26.49 | 26.59 | 10,401,505 | -0.01(-0.03%) |
Sep 02, 2004 | 26.32 | 26.68 | 26.20 | 26.59 | 10,944,117 | +0.40(+1.53%) |
Sep 01, 2004 | 26.37 | 26.45 | 26.01 | 26.19 | 12,371,245 | -0.21(-0.81%) |
Aug 31, 2004 | 26.09 | 26.41 | 25.96 | 26.41 | 9,902,962 | +0.32(+1.23%) |
Aug 30, 2004 | 26.47 | 26.48 | 26.09 | 26.09 | 8,871,850 | -0.41(-1.56%) |
Aug 27, 2004 | 26.39 | 26.55 | 26.35 | 26.50 | 9,879,129 | +0.18(+0.68%) |
Aug 26, 2004 | 26.23 | 26.45 | 26.09 | 26.32 | 12,741,331 | +0.01(+0.03%) |
Aug 25, 2004 | 25.75 | 26.44 | 25.75 | 26.31 | 17,917,576 | +0.57(+2.20%) |
Aug 24, 2004 | 25.85 | 25.92 | 25.58 | 25.75 | 9,051,272 | +0.03(+0.10%) |
Aug 23, 2004 | 25.85 | 25.94 | 25.66 | 25.72 | 11,992,766 | -0.07(-0.26%) |
Aug 20, 2004 | 25.33 | 25.89 | 25.30 | 25.79 | 13,930,430 | +0.43(+1.71%) |
Aug 19, 2004 | 25.57 | 25.57 | 25.25 | 25.35 | 11,780,968 | -0.21(-0.84%) |
Aug 18, 2004 | 25.28 | 25.60 | 25.24 | 25.57 | 14,323,298 | +0.26(+1.03%) |
Aug 17, 2004 | 25.32 | 25.52 | 25.26 | 25.30 | 15,740,684 | +0.13(+0.50%) |
Aug 16, 2004 | 24.65 | 25.22 | 24.64 | 25.18 | 13,596,319 | +0.58(+2.36%) |
Aug 13, 2004 | 24.56 | 24.64 | 24.35 | 24.60 | 9,240,886 | +0.01(+0.03%) |
Aug 12, 2004 | 24.62 | 24.67 | 24.52 | 24.59 | 10,794,374 | -0.03(-0.11%) |
Aug 11, 2004 | 24.56 | 24.70 | 24.35 | 24.62 | 10,900,048 | -0.06(-0.24%) |
Aug 10, 2004 | 24.15 | 24.68 | 24.15 | 24.68 | 13,536,811 | +0.61(+2.55%) |
Aug 09, 2004 | 24.06 | 24.19 | 23.98 | 24.06 | 11,025,958 | -0.01(-0.06%) |
Aug 06, 2004 | 24.12 | 24.46 | 23.95 | 24.08 | 14,488,930 | -0.13(-0.52%) |
Aug 05, 2004 | 24.84 | 24.88 | 24.12 | 24.20 | 12,649,746 | -0.62(-2.50%) |
Aug 04, 2004 | 24.68 | 24.93 | 24.44 | 24.82 | 10,207,394 | +0.09(+0.38%) |
Aug 03, 2004 | 24.98 | 25.02 | 24.63 | 24.73 | 13,571,137 | -0.23(-0.91%) |
Aug 02, 2004 | 24.84 | 25.00 | 24.62 | 24.96 | 12,104,886 | +0.05(+0.21%) |
Jul 30, 2004 | 24.68 | 24.94 | 24.60 | 24.90 | 11,856,514 | +0.13(+0.51%) |
Jul 29, 2004 | 24.85 | 25.01 | 24.55 | 24.78 | 12,825,271 | +0.05(+0.19%) |
Jul 28, 2004 | 24.68 | 24.92 | 24.26 | 24.73 | 12,794,692 | +0.11(+0.43%) |
Jul 27, 2004 | 24.44 | 24.78 | 24.34 | 24.62 | 12,727,690 | +0.29(+1.21%) |
Jul 26, 2004 | 24.31 | 24.44 | 24.12 | 24.33 | 12,124,822 | -0.04(-0.16%) |
Jul 23, 2004 | 24.42 | 24.64 | 24.26 | 24.37 | 15,378,243 | -0.17(-0.68%) |
Jul 22, 2004 | 24.37 | 24.68 | 24.10 | 24.54 | 19,289,544 | -0.03(-0.11%) |
Jul 21, 2004 | 24.85 | 25.22 | 24.48 | 24.56 | 27,198,932 | +0.28(+1.15%) |
Jul 20, 2004 | 23.97 | 24.43 | 23.68 | 24.28 | 17,339,290 | +0.27(+1.11%) |
Jul 19, 2004 | 23.98 | 24.17 | 23.82 | 24.02 | 13,658,224 | +0.09(+0.36%) |
Jul 16, 2004 | 24.18 | 24.22 | 23.86 | 23.93 | 15,258,179 | -0.09(-0.36%) |
Jul 15, 2004 | 24.38 | 24.44 | 23.96 | 24.02 | 18,199,824 | -0.30(-1.23%) |
Jul 14, 2004 | 24.60 | 24.87 | 24.21 | 24.32 | 16,346,101 | -0.46(-1.86%) |
Jul 13, 2004 | 24.48 | 24.86 | 24.48 | 24.78 | 14,439,615 | +0.16(+0.65%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.50 | 24.62 | 14,160,815 | +0.05(+0.19%) |
Jul 09, 2004 | 24.71 | 24.72 | 24.44 | 24.57 | 10,791,676 | +0.05(+0.22%) |
Jul 08, 2004 | 24.63 | 24.84 | 24.46 | 24.52 | 14,418,330 | -0.07(-0.30%) |
Jul 07, 2004 | 24.86 | 24.93 | 24.45 | 24.59 | 20,451,062 | -0.26(-1.05%) |
Jul 06, 2004 | 25.35 | 25.36 | 24.83 | 24.85 | 22,616,262 | -0.55(-2.18%) |
Jul 02, 2004 | 25.47 | 25.68 | 25.32 | 25.40 | 12,550,817 | -0.06(-0.24%) |