Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.12 | 26.87 | 26.09 | 26.73 | 2,975,627 | +0.67(+2.57%) |
Sep 29, 2004 | 25.98 | 26.06 | 25.83 | 26.06 | 713,141 | +0.13(+0.48%) |
Sep 28, 2004 | 25.81 | 26.08 | 25.81 | 25.93 | 996,131 | +0.06(+0.24%) |
Sep 27, 2004 | 25.96 | 25.96 | 25.75 | 25.87 | 1,265,076 | -0.09(-0.36%) |
Sep 24, 2004 | 25.97 | 26.00 | 25.79 | 25.96 | 1,609,836 | -0.04(-0.14%) |
Sep 23, 2004 | 26.22 | 26.41 | 26.00 | 26.00 | 1,466,026 | -0.34(-1.28%) |
Sep 22, 2004 | 26.42 | 26.55 | 26.32 | 26.34 | 1,297,317 | -0.21(-0.80%) |
Sep 21, 2004 | 26.56 | 26.57 | 26.27 | 26.55 | 1,611,591 | -0.06(-0.24%) |
Sep 20, 2004 | 26.77 | 26.77 | 26.44 | 26.61 | 2,281,798 | -0.14(-0.54%) |
Sep 17, 2004 | 26.79 | 26.99 | 26.71 | 26.76 | 1,868,884 | +0.13(+0.47%) |
Sep 16, 2004 | 26.82 | 26.82 | 26.54 | 26.63 | 892,225 | -0.10(-0.38%) |
Sep 15, 2004 | 26.58 | 26.89 | 26.55 | 26.73 | 2,094,095 | +0.19(+0.71%) |
Sep 14, 2004 | 26.35 | 26.63 | 26.05 | 26.55 | 1,165,798 | +0.23(+0.88%) |
Sep 13, 2004 | 26.35 | 26.38 | 26.19 | 26.31 | 1,009,698 | -0.08(-0.28%) |
Sep 10, 2004 | 26.32 | 26.39 | 26.13 | 26.39 | 1,606,005 | +0.13(+0.48%) |
Sep 09, 2004 | 26.36 | 26.44 | 26.21 | 26.26 | 1,244,007 | -0.03(-0.12%) |
Sep 08, 2004 | 26.27 | 26.37 | 26.19 | 26.30 | 1,591,959 | -0.16(-0.59%) |
Sep 07, 2004 | 26.33 | 26.46 | 26.26 | 26.45 | 1,149,039 | +0.13(+0.50%) |
Sep 03, 2004 | 26.36 | 26.41 | 26.26 | 26.32 | 2,237,107 | -0.04(-0.17%) |
Sep 02, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,078,331 | +0.19(+0.72%) |
Sep 01, 2004 | 26.18 | 26.28 | 26.01 | 26.18 | 1,534,180 | -0.13(-0.48%) |
Aug 31, 2004 | 26.18 | 26.30 | 26.13 | 26.30 | 815,931 | +0.16(+0.62%) |
Aug 30, 2004 | 26.25 | 26.38 | 26.14 | 26.14 | 901,801 | -0.18(-0.69%) |
Aug 27, 2004 | 26.29 | 26.40 | 26.18 | 26.32 | 1,225,812 | -0.09(-0.36%) |
Aug 26, 2004 | 26.31 | 26.47 | 26.31 | 26.41 | 1,015,444 | +0.05(+0.19%) |
Aug 25, 2004 | 26.25 | 26.41 | 26.16 | 26.36 | 1,480,391 | +0.11(+0.41%) |
Aug 24, 2004 | 26.25 | 26.30 | 26.20 | 26.26 | 1,046,090 | +0.08(+0.31%) |
Aug 23, 2004 | 26.10 | 26.26 | 26.04 | 26.18 | 1,103,071 | +0.13(+0.48%) |
Aug 20, 2004 | 25.96 | 26.08 | 25.81 | 26.05 | 1,020,712 | +0.04(+0.14%) |
Aug 19, 2004 | 26.03 | 26.06 | 25.81 | 26.01 | 959,581 | -0.09(-0.34%) |
Aug 18, 2004 | 25.73 | 26.11 | 25.69 | 26.10 | 1,005,229 | +0.35(+1.36%) |
Aug 17, 2004 | 25.71 | 25.76 | 25.59 | 25.75 | 1,233,154 | -0.01(-0.02%) |
Aug 16, 2004 | 25.56 | 25.77 | 25.46 | 25.76 | 1,033,161 | +0.14(+0.54%) |
Aug 13, 2004 | 25.64 | 25.72 | 25.44 | 25.62 | 999,962 | +0.06(+0.22%) |
Aug 12, 2004 | 25.76 | 25.86 | 25.55 | 25.56 | 1,562,431 | -0.29(-1.11%) |
Aug 11, 2004 | 25.59 | 25.98 | 25.51 | 25.85 | 1,270,503 | +0.10(+0.39%) |
Aug 10, 2004 | 25.42 | 25.79 | 25.22 | 25.75 | 1,217,512 | +0.37(+1.46%) |
Aug 09, 2004 | 25.61 | 25.62 | 25.38 | 25.38 | 1,206,180 | -0.16(-0.61%) |
Aug 06, 2004 | 25.56 | 25.84 | 25.34 | 25.54 | 1,808,551 | -0.15(-0.59%) |
Aug 05, 2004 | 25.80 | 25.94 | 25.66 | 25.69 | 905,313 | -0.19(-0.73%) |
Aug 04, 2004 | 25.76 | 25.94 | 25.61 | 25.88 | 830,136 | +0.01(+0.05%) |
Aug 03, 2004 | 25.99 | 25.99 | 25.66 | 25.86 | 1,900,806 | -0.11(-0.41%) |
Aug 02, 2004 | 25.78 | 26.11 | 25.78 | 25.97 | 1,882,611 | -0.13(-0.50%) |
Jul 30, 2004 | 25.97 | 26.14 | 25.91 | 26.10 | 1,364,194 | +0.04(+0.14%) |
Jul 29, 2004 | 26.16 | 26.24 | 26.00 | 26.06 | 1,652,931 | -0.02(-0.07%) |
Jul 28, 2004 | 26.06 | 26.23 | 25.76 | 26.08 | 2,146,288 | -0.08(-0.29%) |
Jul 27, 2004 | 25.75 | 26.31 | 25.63 | 26.16 | 3,376,729 | +0.63(+2.45%) |
Jul 26, 2004 | 25.21 | 25.65 | 24.99 | 25.53 | 2,610,117 | +0.33(+1.29%) |
Jul 23, 2004 | 25.05 | 25.32 | 25.05 | 25.20 | 2,343,886 | +0.05(+0.20%) |
Jul 22, 2004 | 25.31 | 25.37 | 25.07 | 25.15 | 1,666,657 | -0.28(-1.11%) |
Jul 21, 2004 | 25.68 | 25.74 | 25.44 | 25.44 | 1,754,284 | -0.16(-0.61%) |
Jul 20, 2004 | 25.74 | 25.81 | 25.55 | 25.59 | 1,879,897 | -0.19(-0.75%) |
Jul 19, 2004 | 25.82 | 25.93 | 25.64 | 25.79 | 881,850 | -0.03(-0.12%) |
Jul 16, 2004 | 26.00 | 26.00 | 25.75 | 25.82 | 988,151 | -0.03(-0.10%) |
Jul 15, 2004 | 25.85 | 25.96 | 25.71 | 25.84 | 715,695 | -0.04(-0.17%) |
Jul 14, 2004 | 25.94 | 26.09 | 25.79 | 25.89 | 846,097 | -0.11(-0.41%) |
Jul 13, 2004 | 26.13 | 26.13 | 25.88 | 25.99 | 697,021 | -0.23(-0.88%) |
Jul 12, 2004 | 26.13 | 26.36 | 26.03 | 26.23 | 866,049 | +0.01(+0.02%) |
Jul 09, 2004 | 26.23 | 26.26 | 26.08 | 26.22 | 911,857 | +0.02(+0.07%) |
Jul 08, 2004 | 26.01 | 26.32 | 26.01 | 26.20 | 2,002,000 | +0.20(+0.77%) |
Jul 07, 2004 | 25.78 | 26.05 | 25.77 | 26.00 | 916,964 | +0.19(+0.75%) |
Jul 06, 2004 | 25.76 | 25.97 | 25.76 | 25.81 | 1,107,540 | -0.08(-0.29%) |
Jul 02, 2004 | 25.78 | 25.95 | 25.78 | 25.88 | 899,407 | -0.04(-0.15%) |