Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,240,124 | -0.13(-0.46%) |
Sep 29, 2004 | 27.62 | 28.06 | 27.62 | 28.06 | 8,292,639 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.66 | 10,452,471 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.54 | 27.26 | 27.29 | 6,305,308 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.14 | 27.38 | 7,423,822 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.44 | 27.15 | 27.19 | 5,358,873 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,519,458 | -0.38(-1.39%) |
Sep 21, 2004 | 27.59 | 27.85 | 27.47 | 27.64 | 8,018,239 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.49 | 27.12 | 27.40 | 6,518,512 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.27 | 27.29 | 15,635,195 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.57 | 10,246,986 | +0.22(+0.81%) |
Sep 15, 2004 | 27.15 | 27.47 | 27.03 | 27.35 | 12,743,536 | +0.18(+0.66%) |
Sep 14, 2004 | 26.82 | 27.22 | 26.72 | 27.17 | 9,527,651 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.92 | 26.61 | 26.67 | 8,227,653 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.85 | 26.35 | 26.75 | 7,723,627 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,981 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.38 | 26.55 | 9,134,227 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.72 | 26.82 | 9,756,013 | +0.11(+0.43%) |
Sep 03, 2004 | 26.90 | 26.99 | 26.62 | 26.70 | 9,341,817 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.07 | 26.30 | 27.00 | 14,298,003 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,126,455 | +0.23(+0.87%) |
Aug 31, 2004 | 26.13 | 26.18 | 25.78 | 26.05 | 8,251,795 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,959 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,813,021 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.98 | 26.05 | 5,531,795 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.71 | 26.08 | 7,789,876 | +0.19(+0.74%) |
Aug 24, 2004 | 25.78 | 25.93 | 25.70 | 25.88 | 10,198,001 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,936,130 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,166,036 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,835,663 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.71 | 24.94 | 25.67 | 17,983,948 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,685,140 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,673,971 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,508,983 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,335,537 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,230,461 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.77 | 23.45 | 23.77 | 6,126,071 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,824,441 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,943,022 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,779,771 | -0.43(-1.82%) |
Aug 04, 2004 | 23.70 | 24.12 | 23.59 | 23.93 | 7,070,541 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.15 | 23.67 | 23.88 | 8,640,587 | -0.36(-1.50%) |
Aug 02, 2004 | 24.02 | 24.38 | 23.91 | 24.25 | 7,074,752 | +0.22(+0.92%) |
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.02 | 6,172,389 | +0.00(+0.00%) |
Jul 29, 2004 | 23.97 | 24.23 | 23.70 | 24.02 | 5,889,427 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,926,305 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,391,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.70 | 23.20 | 23.43 | 9,194,862 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,386,081 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.12 | 23.62 | 24.08 | 7,961,956 | +0.19(+0.81%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,287,675 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,239,865 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.70 | 14,186,558 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.12 | 24.17 | 9,572,986 | -0.29(-1.19%) |
Jul 15, 2004 | 24.69 | 24.69 | 24.44 | 24.46 | 7,538,214 | -0.13(-0.52%) |
Jul 14, 2004 | 24.77 | 24.91 | 24.48 | 24.59 | 7,701,170 | -0.25(-1.00%) |
Jul 13, 2004 | 24.72 | 24.91 | 24.65 | 24.84 | 6,909,410 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.69 | 8,086,594 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,053,048 | +0.06(+0.23%) |
Jul 08, 2004 | 24.79 | 24.93 | 24.39 | 24.43 | 10,078,416 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,087,524 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,288,481 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.57 | 24.72 | 8,632,868 | -0.21(-0.86%) |