Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.33 | 26.92 | 26.32 | 26.48 | 82,260 | -0.17(-0.64%) |
Sep 29, 2004 | 27.17 | 27.59 | 26.24 | 26.65 | 180,000 | -0.71(-2.60%) |
Sep 28, 2004 | 27.03 | 27.41 | 26.65 | 27.37 | 61,151 | +0.57(+2.13%) |
Sep 27, 2004 | 26.80 | 27.34 | 26.73 | 26.80 | 68,955 | -0.38(-1.38%) |
Sep 24, 2004 | 26.78 | 27.42 | 26.78 | 27.17 | 57,569 | +0.27(+1.02%) |
Sep 23, 2004 | 27.14 | 27.29 | 26.88 | 26.90 | 50,661 | -0.09(-0.35%) |
Sep 22, 2004 | 27.57 | 27.80 | 26.87 | 26.99 | 76,503 | -1.00(-3.57%) |
Sep 21, 2004 | 27.21 | 28.09 | 27.20 | 27.99 | 87,377 | +0.63(+2.31%) |
Sep 20, 2004 | 27.87 | 28.35 | 27.23 | 27.36 | 116,546 | -0.63(-2.23%) |
Sep 17, 2004 | 28.12 | 28.77 | 27.58 | 27.98 | 342,090 | -0.09(-0.33%) |
Sep 16, 2004 | 28.14 | 28.53 | 27.97 | 28.08 | 124,350 | +0.24(+0.87%) |
Sep 15, 2004 | 28.02 | 28.02 | 27.37 | 27.84 | 125,245 | +0.28(+1.02%) |
Sep 14, 2004 | 27.79 | 28.26 | 27.40 | 27.55 | 80,853 | -0.39(-1.40%) |
Sep 13, 2004 | 28.26 | 28.53 | 27.76 | 27.94 | 124,094 | -0.08(-0.28%) |
Sep 10, 2004 | 27.76 | 28.30 | 27.76 | 28.02 | 68,955 | +0.27(+0.96%) |
Sep 09, 2004 | 27.67 | 28.05 | 27.34 | 27.76 | 113,987 | +0.46(+1.69%) |
Sep 08, 2004 | 27.77 | 28.14 | 27.28 | 27.30 | 81,109 | -0.63(-2.27%) |
Sep 07, 2004 | 28.32 | 28.39 | 27.83 | 27.93 | 106,055 | +0.34(+1.22%) |
Sep 03, 2004 | 28.34 | 28.34 | 27.12 | 27.59 | 64,733 | -0.61(-2.16%) |
Sep 02, 2004 | 27.37 | 28.23 | 27.37 | 28.20 | 46,823 | +0.34(+1.23%) |
Sep 01, 2004 | 27.88 | 28.24 | 27.20 | 27.86 | 159,275 | +0.23(+0.82%) |
Aug 31, 2004 | 27.44 | 27.82 | 27.05 | 27.63 | 145,842 | +0.45(+1.67%) |
Aug 30, 2004 | 26.95 | 27.36 | 26.61 | 27.18 | 84,435 | -0.20(-0.71%) |
Aug 27, 2004 | 27.10 | 27.47 | 27.10 | 27.37 | 26,098 | +0.30(+1.10%) |
Aug 26, 2004 | 27.67 | 27.67 | 26.94 | 27.08 | 71,002 | -0.49(-1.79%) |
Aug 25, 2004 | 26.51 | 27.74 | 26.51 | 27.57 | 106,823 | +0.89(+3.34%) |
Aug 24, 2004 | 26.89 | 26.98 | 26.62 | 26.68 | 79,190 | +0.06(+0.23%) |
Aug 23, 2004 | 27.36 | 27.48 | 26.62 | 26.62 | 82,388 | -0.74(-2.71%) |
Aug 20, 2004 | 26.61 | 27.36 | 26.30 | 27.36 | 101,322 | +0.98(+3.70%) |
Aug 19, 2004 | 27.33 | 27.33 | 26.33 | 26.38 | 88,784 | -0.82(-3.02%) |
Aug 18, 2004 | 26.30 | 27.20 | 26.18 | 27.20 | 117,880 | +0.64(+2.41%) |
Aug 17, 2004 | 26.69 | 26.81 | 26.40 | 26.56 | 127,036 | -0.01(-0.03%) |
Aug 16, 2004 | 26.58 | 27.15 | 26.36 | 26.57 | 129,339 | -0.03(-0.12%) |
Aug 13, 2004 | 26.80 | 26.80 | 26.53 | 26.60 | 83,923 | +0.09(+0.32%) |
Aug 12, 2004 | 26.34 | 26.62 | 25.90 | 26.51 | 91,215 | -0.05(-0.18%) |
Aug 11, 2004 | 26.28 | 26.76 | 25.79 | 26.56 | 136,631 | -0.13(-0.50%) |
Aug 10, 2004 | 25.87 | 26.94 | 25.87 | 26.69 | 402,346 | +0.69(+2.64%) |
Aug 09, 2004 | 25.26 | 26.33 | 25.26 | 26.01 | 126,908 | +0.47(+1.84%) |
Aug 06, 2004 | 26.65 | 26.65 | 25.29 | 25.54 | 86,738 | -0.63(-2.39%) |
Aug 05, 2004 | 26.40 | 26.58 | 25.99 | 26.16 | 113,859 | -0.39(-1.47%) |
Aug 04, 2004 | 26.35 | 26.93 | 26.19 | 26.55 | 112,452 | +0.04(+0.15%) |
Aug 03, 2004 | 27.10 | 27.10 | 26.43 | 26.51 | 232,452 | -0.64(-2.36%) |
Aug 02, 2004 | 26.95 | 27.16 | 26.30 | 27.16 | 145,586 | +0.42(+1.58%) |
Jul 30, 2004 | 27.10 | 27.10 | 26.37 | 26.73 | 76,503 | -0.13(-0.47%) |
Jul 29, 2004 | 27.22 | 27.25 | 26.39 | 26.86 | 133,945 | -0.10(-0.38%) |
Jul 28, 2004 | 27.71 | 27.79 | 25.62 | 26.96 | 218,124 | -0.56(-2.04%) |
Jul 27, 2004 | 25.13 | 27.52 | 25.13 | 27.52 | 368,700 | +1.79(+6.96%) |
Jul 26, 2004 | 25.09 | 25.79 | 24.90 | 25.73 | 227,591 | +0.64(+2.55%) |
Jul 23, 2004 | 24.88 | 25.19 | 24.36 | 25.09 | 141,365 | +0.48(+1.94%) |
Jul 22, 2004 | 24.10 | 24.85 | 23.84 | 24.61 | 71,514 | +0.38(+1.58%) |
Jul 21, 2004 | 25.51 | 25.51 | 24.23 | 24.23 | 81,109 | -0.98(-3.88%) |
Jul 20, 2004 | 24.57 | 25.40 | 23.69 | 25.21 | 197,015 | +0.98(+4.03%) |
Jul 19, 2004 | 24.93 | 24.93 | 24.22 | 24.23 | 78,294 | -0.23(-0.93%) |
Jul 16, 2004 | 25.33 | 25.56 | 24.46 | 24.46 | 114,499 | -0.88(-3.46%) |
Jul 15, 2004 | 25.01 | 25.51 | 24.64 | 25.33 | 114,627 | +0.73(+2.99%) |
Jul 14, 2004 | 24.83 | 25.33 | 24.59 | 24.60 | 57,057 | -0.37(-1.47%) |
Jul 13, 2004 | 25.07 | 25.34 | 24.94 | 24.97 | 47,334 | +0.15(+0.60%) |
Jul 12, 2004 | 24.64 | 25.19 | 24.63 | 24.82 | 53,987 | -0.09(-0.35%) |
Jul 09, 2004 | 24.83 | 25.18 | 24.64 | 24.90 | 35,565 | -0.03(-0.13%) |
Jul 08, 2004 | 25.13 | 25.70 | 24.76 | 24.94 | 80,597 | -0.41(-1.60%) |
Jul 07, 2004 | 25.17 | 25.79 | 25.17 | 25.34 | 55,906 | +0.05(+0.19%) |
Jul 06, 2004 | 25.09 | 25.69 | 25.09 | 25.29 | 92,878 | +0.11(+0.43%) |
Jul 02, 2004 | 25.39 | 25.42 | 25.11 | 25.19 | 33,774 | -0.20(-0.77%) |