Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.39 | 28.75 | 28.32 | 28.63 | 202,337 | +0.24(+0.85%) |
Sep 29, 2004 | 28.27 | 28.48 | 28.15 | 28.39 | 230,697 | +0.19(+0.68%) |
Sep 28, 2004 | 27.80 | 28.20 | 27.71 | 28.20 | 182,021 | +0.36(+1.29%) |
Sep 27, 2004 | 28.05 | 28.06 | 27.83 | 27.84 | 141,118 | -0.25(-0.89%) |
Sep 24, 2004 | 28.08 | 28.19 | 27.98 | 28.09 | 111,803 | -0.02(-0.08%) |
Sep 23, 2004 | 28.12 | 28.38 | 27.97 | 28.11 | 202,201 | -0.04(-0.13%) |
Sep 22, 2004 | 28.28 | 28.43 | 27.77 | 28.15 | 319,867 | -0.15(-0.52%) |
Sep 21, 2004 | 27.86 | 28.47 | 27.85 | 28.30 | 236,423 | +0.44(+1.58%) |
Sep 20, 2004 | 28.38 | 28.42 | 27.85 | 27.86 | 154,889 | -0.58(-2.04%) |
Sep 17, 2004 | 29.34 | 29.36 | 28.25 | 28.43 | 357,771 | -0.29(-1.02%) |
Sep 16, 2004 | 28.09 | 28.74 | 28.09 | 28.73 | 233,424 | +0.66(+2.35%) |
Sep 15, 2004 | 27.70 | 28.21 | 27.58 | 28.07 | 152,707 | +0.42(+1.51%) |
Sep 14, 2004 | 28.00 | 28.02 | 27.65 | 27.65 | 185,975 | -0.34(-1.21%) |
Sep 13, 2004 | 28.62 | 28.62 | 27.98 | 27.99 | 220,607 | -0.64(-2.23%) |
Sep 10, 2004 | 28.41 | 28.63 | 27.93 | 28.63 | 206,564 | +0.27(+0.96%) |
Sep 09, 2004 | 28.57 | 28.65 | 28.27 | 28.35 | 285,917 | -0.22(-0.77%) |
Sep 08, 2004 | 28.68 | 28.85 | 28.53 | 28.57 | 268,601 | -0.12(-0.43%) |
Sep 07, 2004 | 28.25 | 28.71 | 28.21 | 28.70 | 275,146 | +0.49(+1.74%) |
Sep 03, 2004 | 28.16 | 28.24 | 27.83 | 28.21 | 267,919 | +0.13(+0.47%) |
Sep 02, 2004 | 27.85 | 28.11 | 27.75 | 28.08 | 228,243 | +0.39(+1.40%) |
Sep 01, 2004 | 27.68 | 27.88 | 27.30 | 27.69 | 321,231 | +0.00(+0.00%) |
Aug 31, 2004 | 27.81 | 27.87 | 27.58 | 27.69 | 365,270 | +0.05(+0.19%) |
Aug 30, 2004 | 27.41 | 27.64 | 27.14 | 27.64 | 289,326 | +0.29(+1.05%) |
Aug 27, 2004 | 27.03 | 27.38 | 26.99 | 27.35 | 312,232 | +0.33(+1.22%) |
Aug 26, 2004 | 26.92 | 27.06 | 26.92 | 27.02 | 193,338 | +0.10(+0.38%) |
Aug 25, 2004 | 27.25 | 27.25 | 26.91 | 26.92 | 204,382 | -0.33(-1.21%) |
Aug 24, 2004 | 27.23 | 27.36 | 26.95 | 27.25 | 241,605 | +0.16(+0.60%) |
Aug 23, 2004 | 27.37 | 27.37 | 27.03 | 27.09 | 203,837 | -0.34(-1.26%) |
Aug 20, 2004 | 26.89 | 27.43 | 26.84 | 27.43 | 274,328 | +0.69(+2.58%) |
Aug 19, 2004 | 27.10 | 27.10 | 26.73 | 26.74 | 178,476 | -0.40(-1.46%) |
Aug 18, 2004 | 26.83 | 27.14 | 26.73 | 27.14 | 249,785 | +0.27(+1.01%) |
Aug 17, 2004 | 26.66 | 26.93 | 26.62 | 26.87 | 253,194 | +0.24(+0.91%) |
Aug 16, 2004 | 26.18 | 26.63 | 26.15 | 26.62 | 226,879 | +0.55(+2.11%) |
Aug 13, 2004 | 26.43 | 26.45 | 26.01 | 26.07 | 153,934 | -0.10(-0.39%) |
Aug 12, 2004 | 26.47 | 26.47 | 26.06 | 26.18 | 229,742 | -0.77(-2.86%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.50 | 26.95 | 301,324 | +0.05(+0.19%) |
Aug 10, 2004 | 26.48 | 26.98 | 26.47 | 26.89 | 394,857 | +0.52(+1.97%) |
Aug 09, 2004 | 26.68 | 26.89 | 26.36 | 26.37 | 198,656 | -0.20(-0.75%) |
Aug 06, 2004 | 26.26 | 26.95 | 26.19 | 26.57 | 380,405 | +0.19(+0.72%) |
Aug 05, 2004 | 27.01 | 27.01 | 26.33 | 26.38 | 271,601 | -0.51(-1.91%) |
Aug 04, 2004 | 26.62 | 27.01 | 26.55 | 26.89 | 290,825 | +0.27(+1.02%) |
Aug 03, 2004 | 26.84 | 26.91 | 26.50 | 26.62 | 376,042 | -0.29(-1.09%) |
Aug 02, 2004 | 26.78 | 26.95 | 26.51 | 26.92 | 510,615 | +0.43(+1.61%) |
Jul 30, 2004 | 26.73 | 26.81 | 26.49 | 26.49 | 269,828 | -0.13(-0.50%) |
Jul 29, 2004 | 26.58 | 26.68 | 26.48 | 26.62 | 292,189 | +0.11(+0.42%) |
Jul 28, 2004 | 26.49 | 26.69 | 26.36 | 26.51 | 468,621 | -0.12(-0.44%) |
Jul 27, 2004 | 26.59 | 26.81 | 26.51 | 26.63 | 364,589 | +0.04(+0.17%) |
Jul 26, 2004 | 27.14 | 27.17 | 26.58 | 26.59 | 476,392 | -0.59(-2.16%) |
Jul 23, 2004 | 26.62 | 27.25 | 26.40 | 27.17 | 1,093,903 | +0.53(+1.98%) |
Jul 22, 2004 | 27.28 | 27.39 | 26.56 | 26.65 | 397,857 | -0.59(-2.18%) |
Jul 21, 2004 | 27.84 | 27.84 | 27.23 | 27.24 | 314,413 | -0.59(-2.13%) |
Jul 20, 2004 | 28.35 | 28.35 | 27.79 | 27.83 | 548,928 | -0.56(-1.99%) |
Jul 19, 2004 | 28.39 | 28.56 | 28.25 | 28.40 | 144,526 | +0.08(+0.28%) |
Jul 16, 2004 | 28.60 | 28.69 | 28.32 | 28.32 | 161,706 | -0.12(-0.41%) |
Jul 15, 2004 | 28.18 | 28.55 | 28.13 | 28.43 | 179,976 | +0.44(+1.57%) |
Jul 14, 2004 | 28.15 | 28.32 | 27.90 | 28.00 | 220,607 | -0.19(-0.68%) |
Jul 13, 2004 | 28.44 | 28.59 | 28.16 | 28.19 | 252,921 | -0.26(-0.90%) |
Jul 12, 2004 | 27.96 | 28.44 | 27.74 | 28.44 | 195,247 | +0.48(+1.73%) |
Jul 09, 2004 | 27.76 | 28.10 | 27.61 | 27.96 | 192,793 | +0.38(+1.38%) |
Jul 08, 2004 | 28.42 | 28.42 | 27.57 | 27.58 | 239,014 | -0.84(-2.97%) |
Jul 07, 2004 | 28.05 | 28.48 | 28.05 | 28.42 | 247,467 | +0.40(+1.44%) |
Jul 06, 2004 | 28.21 | 28.24 | 27.69 | 28.02 | 294,507 | -0.20(-0.70%) |
Jul 02, 2004 | 27.80 | 28.33 | 27.80 | 28.21 | 280,736 | +0.60(+2.18%) |