Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.15 | 26.61 | 26.15 | 26.59 | 1,930,507 | +0.52(+1.98%) |
Sep 29, 2004 | 26.75 | 26.75 | 25.61 | 26.08 | 3,738,236 | -0.69(-2.57%) |
Sep 28, 2004 | 26.42 | 26.96 | 26.38 | 26.76 | 3,823,287 | +0.54(+2.06%) |
Sep 27, 2004 | 26.08 | 26.53 | 25.99 | 26.22 | 2,246,727 | +0.25(+0.98%) |
Sep 24, 2004 | 25.61 | 26.19 | 25.46 | 25.97 | 1,061,714 | +0.36(+1.42%) |
Sep 23, 2004 | 25.88 | 25.99 | 25.53 | 25.61 | 1,169,454 | -0.28(-1.07%) |
Sep 22, 2004 | 25.68 | 26.17 | 25.38 | 25.88 | 2,038,507 | +0.02(+0.09%) |
Sep 21, 2004 | 24.74 | 25.87 | 24.74 | 25.86 | 2,178,790 | +1.18(+4.78%) |
Sep 20, 2004 | 24.70 | 24.91 | 24.50 | 24.68 | 1,541,943 | +0.04(+0.16%) |
Sep 17, 2004 | 24.41 | 24.71 | 24.41 | 24.64 | 1,531,700 | +0.31(+1.27%) |
Sep 16, 2004 | 24.43 | 24.49 | 24.26 | 24.33 | 1,079,736 | -0.03(-0.13%) |
Sep 15, 2004 | 24.65 | 24.72 | 24.30 | 24.37 | 1,278,621 | -0.27(-1.10%) |
Sep 14, 2004 | 24.84 | 24.99 | 24.31 | 24.64 | 1,710,749 | -0.06(-0.25%) |
Sep 13, 2004 | 25.00 | 25.14 | 24.53 | 24.70 | 2,073,772 | -0.24(-0.96%) |
Sep 10, 2004 | 25.40 | 25.42 | 24.91 | 24.94 | 841,566 | -0.46(-1.82%) |
Sep 09, 2004 | 24.99 | 25.48 | 24.93 | 25.40 | 1,185,272 | +0.41(+1.64%) |
Sep 08, 2004 | 25.30 | 25.39 | 24.93 | 24.99 | 2,063,400 | -0.39(-1.52%) |
Sep 07, 2004 | 25.45 | 25.80 | 24.87 | 25.38 | 2,606,380 | -1.08(-4.08%) |
Sep 03, 2004 | 26.53 | 26.63 | 26.28 | 26.46 | 603,267 | +0.01(+0.03%) |
Sep 02, 2004 | 26.57 | 26.68 | 26.40 | 26.45 | 694,023 | -0.16(-0.61%) |
Sep 01, 2004 | 25.88 | 26.61 | 25.72 | 26.61 | 912,745 | +0.81(+3.14%) |
Aug 31, 2004 | 25.11 | 25.84 | 25.11 | 25.80 | 640,996 | +0.62(+2.48%) |
Aug 30, 2004 | 25.65 | 25.79 | 25.09 | 25.18 | 825,878 | -0.54(-2.10%) |
Aug 27, 2004 | 25.11 | 25.76 | 25.11 | 25.72 | 977,052 | +0.65(+2.58%) |
Aug 26, 2004 | 24.75 | 25.07 | 24.30 | 25.07 | 897,576 | +0.32(+1.28%) |
Aug 25, 2004 | 24.68 | 24.98 | 24.57 | 24.75 | 805,393 | +0.13(+0.53%) |
Aug 24, 2004 | 24.91 | 24.95 | 24.49 | 24.62 | 764,424 | -0.33(-1.33%) |
Aug 23, 2004 | 25.26 | 25.30 | 24.79 | 24.95 | 1,003,760 | -0.35(-1.37%) |
Aug 20, 2004 | 24.68 | 25.51 | 24.56 | 25.30 | 1,068,067 | +0.81(+3.31%) |
Aug 19, 2004 | 24.57 | 24.72 | 24.30 | 24.49 | 1,225,075 | -0.06(-0.25%) |
Aug 18, 2004 | 24.07 | 24.67 | 24.03 | 24.55 | 1,081,421 | +0.49(+2.02%) |
Aug 17, 2004 | 24.76 | 24.76 | 23.93 | 24.06 | 1,238,558 | -0.81(-3.26%) |
Aug 16, 2004 | 24.72 | 25.13 | 24.45 | 24.87 | 922,080 | +0.02(+0.06%) |
Aug 13, 2004 | 24.30 | 25.06 | 24.30 | 24.86 | 1,035,006 | +0.64(+2.64%) |
Aug 12, 2004 | 25.11 | 25.45 | 24.21 | 24.22 | 1,267,471 | -0.89(-3.53%) |
Aug 11, 2004 | 25.14 | 25.15 | 24.79 | 25.11 | 1,180,864 | -0.19(-0.76%) |
Aug 10, 2004 | 25.79 | 25.88 | 25.14 | 25.30 | 1,088,033 | -0.30(-1.18%) |
Aug 09, 2004 | 24.87 | 25.99 | 24.87 | 25.60 | 1,810,450 | +0.92(+3.72%) |
Aug 06, 2004 | 24.96 | 25.10 | 24.49 | 24.68 | 1,715,805 | -0.27(-1.08%) |
Aug 05, 2004 | 26.19 | 26.34 | 24.86 | 24.95 | 3,195,904 | -1.28(-4.88%) |
Aug 04, 2004 | 27.00 | 27.09 | 26.19 | 26.23 | 1,589,654 | -1.37(-4.95%) |
Aug 03, 2004 | 27.00 | 27.73 | 26.92 | 27.60 | 1,561,779 | +0.40(+1.47%) |
Aug 02, 2004 | 27.81 | 27.81 | 26.11 | 27.20 | 2,661,093 | -0.61(-2.19%) |
Jul 30, 2004 | 27.75 | 27.81 | 27.55 | 27.81 | 870,478 | +0.05(+0.19%) |
Jul 29, 2004 | 27.65 | 27.75 | 27.33 | 27.75 | 807,986 | +0.10(+0.36%) |
Jul 28, 2004 | 27.38 | 27.65 | 27.00 | 27.65 | 1,311,163 | +0.16(+0.59%) |
Jul 27, 2004 | 26.79 | 27.50 | 26.63 | 27.49 | 1,026,838 | +0.69(+2.59%) |
Jul 26, 2004 | 27.84 | 28.00 | 26.79 | 26.79 | 1,130,818 | -0.89(-3.20%) |
Jul 23, 2004 | 28.16 | 28.16 | 27.57 | 27.68 | 855,698 | -0.47(-1.67%) |
Jul 22, 2004 | 28.15 | 28.42 | 28.08 | 28.15 | 1,395,696 | -0.12(-0.41%) |
Jul 21, 2004 | 28.48 | 28.92 | 28.19 | 28.27 | 2,300,143 | -0.21(-0.73%) |
Jul 20, 2004 | 28.35 | 28.48 | 28.28 | 28.48 | 1,855,439 | +0.04(+0.14%) |
Jul 19, 2004 | 28.05 | 28.47 | 28.05 | 28.44 | 1,608,713 | +0.39(+1.37%) |
Jul 16, 2004 | 27.07 | 28.06 | 26.88 | 28.05 | 1,388,565 | +1.06(+3.91%) |
Jul 15, 2004 | 27.11 | 27.23 | 26.89 | 27.00 | 860,366 | -0.02(-0.06%) |
Jul 14, 2004 | 26.96 | 27.25 | 26.86 | 27.01 | 708,285 | +0.10(+0.37%) |
Jul 13, 2004 | 27.19 | 27.19 | 26.82 | 26.91 | 870,867 | -0.27(-0.99%) |
Jul 12, 2004 | 27.11 | 27.23 | 26.90 | 27.18 | 793,595 | -0.01(-0.03%) |
Jul 09, 2004 | 27.07 | 27.23 | 26.89 | 27.19 | 854,272 | +0.12(+0.43%) |
Jul 08, 2004 | 27.14 | 27.29 | 26.96 | 27.07 | 1,318,942 | -0.08(-0.28%) |
Jul 07, 2004 | 26.99 | 27.15 | 26.73 | 27.15 | 1,030,209 | +0.16(+0.60%) |
Jul 06, 2004 | 27.23 | 27.37 | 26.76 | 26.99 | 1,088,033 | -0.05(-0.17%) |
Jul 02, 2004 | 26.84 | 27.22 | 26.65 | 27.03 | 1,290,678 | +0.20(+0.75%) |