Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.32 | 27.48 | 27.30 | 27.45 | 3,455,055 | +0.08(+0.30%) |
Sep 29, 2004 | 27.56 | 27.63 | 27.28 | 27.37 | 7,149,446 | -0.54(-1.93%) |
Sep 28, 2004 | 28.12 | 28.17 | 27.89 | 27.91 | 7,961,968 | +0.29(+1.05%) |
Sep 27, 2004 | 27.58 | 27.72 | 27.49 | 27.62 | 5,503,862 | +0.16(+0.57%) |
Sep 24, 2004 | 27.61 | 27.76 | 27.45 | 27.46 | 6,262,524 | +0.21(+0.75%) |
Sep 23, 2004 | 27.66 | 27.67 | 27.26 | 27.26 | 9,769,135 | -0.23(-0.83%) |
Sep 22, 2004 | 27.55 | 27.57 | 27.38 | 27.48 | 6,446,111 | -0.24(-0.86%) |
Sep 21, 2004 | 27.57 | 27.79 | 27.46 | 27.72 | 11,771,835 | +0.66(+2.45%) |
Sep 20, 2004 | 27.10 | 27.23 | 27.04 | 27.06 | 7,704,820 | +0.13(+0.50%) |
Sep 17, 2004 | 26.71 | 27.04 | 26.64 | 26.93 | 10,816,801 | +0.63(+2.38%) |
Sep 16, 2004 | 26.30 | 26.39 | 26.24 | 26.30 | 5,106,717 | +0.13(+0.51%) |
Sep 15, 2004 | 26.03 | 26.31 | 25.97 | 26.17 | 8,780,569 | -0.03(-0.13%) |
Sep 14, 2004 | 26.16 | 26.32 | 26.12 | 26.20 | 4,564,546 | +0.01(+0.04%) |
Sep 13, 2004 | 26.13 | 26.29 | 26.11 | 26.19 | 4,479,668 | +0.09(+0.35%) |
Sep 10, 2004 | 26.27 | 26.28 | 26.06 | 26.10 | 4,025,099 | +0.04(+0.15%) |
Sep 09, 2004 | 25.97 | 26.17 | 25.88 | 26.06 | 5,286,951 | +0.20(+0.78%) |
Sep 08, 2004 | 25.67 | 26.02 | 25.66 | 25.86 | 4,633,915 | -0.02(-0.09%) |
Sep 07, 2004 | 25.74 | 25.89 | 25.52 | 25.89 | 7,230,761 | -0.02(-0.09%) |
Sep 03, 2004 | 25.80 | 25.98 | 25.75 | 25.91 | 5,491,497 | -0.28(-1.06%) |
Sep 02, 2004 | 25.98 | 26.19 | 25.96 | 26.19 | 5,033,366 | +0.19(+0.73%) |
Sep 01, 2004 | 25.75 | 26.09 | 25.74 | 26.00 | 6,077,888 | +0.37(+1.45%) |
Aug 31, 2004 | 25.55 | 25.65 | 25.45 | 25.62 | 4,963,367 | +0.21(+0.83%) |
Aug 30, 2004 | 25.55 | 26.12 | 25.38 | 25.41 | 3,254,911 | -0.19(-0.73%) |
Aug 27, 2004 | 25.50 | 25.61 | 25.38 | 25.60 | 4,122,133 | +0.51(+2.03%) |
Aug 26, 2004 | 24.91 | 25.11 | 24.87 | 25.09 | 4,734,302 | +0.12(+0.50%) |
Aug 25, 2004 | 24.80 | 25.09 | 24.79 | 24.96 | 6,523,445 | +0.03(+0.13%) |
Aug 24, 2004 | 24.93 | 24.95 | 24.79 | 24.93 | 7,999,692 | -0.26(-1.04%) |
Aug 23, 2004 | 25.64 | 25.65 | 25.18 | 25.19 | 5,024,983 | -0.27(-1.07%) |
Aug 20, 2004 | 25.45 | 25.68 | 25.45 | 25.47 | 6,035,344 | -0.03(-0.11%) |
Aug 19, 2004 | 25.49 | 25.64 | 25.40 | 25.49 | 5,715,323 | -0.13(-0.52%) |
Aug 18, 2004 | 25.50 | 25.70 | 25.49 | 25.63 | 6,663,022 | +0.12(+0.49%) |
Aug 17, 2004 | 25.85 | 25.87 | 25.48 | 25.50 | 5,956,963 | -0.52(-2.00%) |
Aug 16, 2004 | 25.88 | 26.06 | 25.85 | 26.02 | 6,185,400 | +0.33(+1.30%) |
Aug 13, 2004 | 25.75 | 25.83 | 25.65 | 25.69 | 7,047,802 | -0.03(-0.11%) |
Aug 12, 2004 | 26.10 | 26.14 | 25.72 | 25.72 | 6,977,804 | -0.34(-1.32%) |
Aug 11, 2004 | 26.10 | 26.16 | 25.80 | 26.06 | 8,270,044 | -0.40(-1.50%) |
Aug 10, 2004 | 26.60 | 26.70 | 26.43 | 26.46 | 5,990,495 | -0.04(-0.16%) |
Aug 09, 2004 | 26.25 | 26.65 | 26.25 | 26.50 | 6,197,346 | +0.28(+1.07%) |
Aug 06, 2004 | 26.72 | 26.74 | 26.15 | 26.22 | 7,006,096 | -0.45(-1.70%) |
Aug 05, 2004 | 26.84 | 26.96 | 26.66 | 26.67 | 7,858,019 | -0.08(-0.30%) |
Aug 04, 2004 | 26.98 | 27.04 | 26.66 | 26.75 | 10,437,260 | -0.32(-1.20%) |
Aug 03, 2004 | 27.20 | 27.30 | 27.08 | 27.08 | 12,191,404 | +0.22(+0.84%) |
Aug 02, 2004 | 26.81 | 26.98 | 26.81 | 26.85 | 5,373,506 | -0.04(-0.14%) |
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,767,366 | +0.18(+0.66%) |
Jul 29, 2004 | 26.71 | 26.87 | 26.61 | 26.72 | 14,586,429 | +0.51(+1.95%) |
Jul 28, 2004 | 25.87 | 26.26 | 25.85 | 26.21 | 6,295,427 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,148 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.58 | 25.84 | 4,757,146 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.77 | 25.93 | 4,551,343 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.09 | 25.85 | 25.89 | 6,868,615 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.90 | 25.90 | 9,064,543 | -0.55(-2.09%) |
Jul 20, 2004 | 26.32 | 26.53 | 26.23 | 26.45 | 5,657,061 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.62 | 26.40 | 26.40 | 5,676,132 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.70 | 26.50 | 26.62 | 7,301,388 | +0.48(+1.82%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,898,911 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,115 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,029,920 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,960,643 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,448,275 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,018,461 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.59 | 25.62 | 3,520,233 | -0.01(-0.04%) |
Jul 06, 2004 | 25.79 | 25.79 | 25.62 | 25.63 | 5,368,895 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,082 | -0.17(-0.67%) |