Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.02 | 28.15 | 27.92 | 28.12 | 23,609,304 | +0.10(+0.37%) |
Sep 29, 2004 | 28.17 | 28.97 | 27.70 | 28.02 | 28,049,648 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.00 | 28.24 | 22,809,608 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,739,992 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.83 | 21,846,126 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.14 | 27.74 | 27.79 | 29,833,106 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.63 | 28.34 | 28.43 | 23,892,540 | -0.37(-1.27%) |
Sep 21, 2004 | 28.22 | 28.87 | 28.21 | 28.80 | 27,824,502 | +0.74(+2.66%) |
Sep 20, 2004 | 28.15 | 28.29 | 28.00 | 28.05 | 20,059,058 | -0.09(-0.33%) |
Sep 17, 2004 | 27.80 | 28.25 | 27.77 | 28.14 | 32,260,034 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.69 | 27.52 | 27.67 | 13,205,708 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.79 | 27.56 | 27.60 | 19,780,462 | -0.02(-0.08%) |
Sep 14, 2004 | 27.71 | 27.80 | 27.57 | 27.62 | 16,747,705 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.74 | 27.56 | 27.64 | 16,314,086 | +0.08(+0.27%) |
Sep 10, 2004 | 27.69 | 27.72 | 27.42 | 27.56 | 15,943,541 | -0.06(-0.23%) |
Sep 09, 2004 | 27.47 | 27.67 | 27.41 | 27.63 | 19,091,276 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.48 | 27.32 | 27.39 | 17,594,834 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.49 | 27.14 | 27.43 | 25,700,920 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.38 | 20,000,106 | +0.05(+0.17%) |
Sep 02, 2004 | 27.18 | 27.34 | 27.03 | 27.34 | 15,632,291 | +0.31(+1.16%) |
Sep 01, 2004 | 26.88 | 27.09 | 26.78 | 27.02 | 19,956,796 | +0.20(+0.74%) |
Aug 31, 2004 | 26.32 | 26.84 | 26.32 | 26.82 | 20,863,908 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.58 | 26.24 | 26.26 | 13,890,424 | -0.18(-0.68%) |
Aug 27, 2004 | 26.40 | 26.52 | 26.39 | 26.44 | 12,713,310 | +0.11(+0.42%) |
Aug 26, 2004 | 26.18 | 26.41 | 26.14 | 26.33 | 16,748,564 | +0.03(+0.13%) |
Aug 25, 2004 | 26.16 | 26.29 | 26.12 | 26.29 | 20,028,122 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,992,018 | -0.08(-0.31%) |
Aug 23, 2004 | 26.44 | 26.50 | 26.10 | 26.18 | 17,064,112 | -0.15(-0.57%) |
Aug 20, 2004 | 26.29 | 26.56 | 26.26 | 26.33 | 20,086,384 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.04 | 26.24 | 20,864,596 | +0.16(+0.62%) |
Aug 18, 2004 | 25.83 | 26.16 | 25.79 | 26.07 | 20,067,650 | +0.26(+1.01%) |
Aug 17, 2004 | 26.05 | 26.16 | 25.72 | 25.81 | 20,956,028 | -0.42(-1.62%) |
Aug 16, 2004 | 26.19 | 26.35 | 26.10 | 26.24 | 18,262,708 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.25 | 25.93 | 26.14 | 17,651,378 | +0.21(+0.81%) |
Aug 12, 2004 | 26.18 | 26.43 | 25.91 | 25.93 | 19,101,932 | -0.33(-1.26%) |
Aug 11, 2004 | 26.27 | 26.40 | 25.89 | 26.26 | 25,127,572 | -0.09(-0.35%) |
Aug 10, 2004 | 26.48 | 26.56 | 26.25 | 26.35 | 20,191,050 | -0.16(-0.59%) |
Aug 09, 2004 | 26.32 | 26.79 | 26.32 | 26.51 | 19,228,426 | +0.26(+0.98%) |
Aug 06, 2004 | 26.51 | 26.68 | 26.18 | 26.25 | 18,828,492 | -0.41(-1.55%) |
Aug 05, 2004 | 26.91 | 26.96 | 26.52 | 26.67 | 20,668,324 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.90 | 23,005,708 | -0.38(-1.39%) |
Aug 03, 2004 | 26.95 | 27.31 | 26.95 | 27.28 | 22,571,918 | +0.37(+1.38%) |
Aug 02, 2004 | 26.93 | 27.01 | 26.68 | 26.91 | 16,837,248 | -0.03(-0.11%) |
Jul 30, 2004 | 26.84 | 26.96 | 26.75 | 26.94 | 17,850,056 | +0.16(+0.59%) |
Jul 29, 2004 | 26.80 | 26.89 | 26.63 | 26.78 | 23,082,190 | +0.13(+0.48%) |
Jul 28, 2004 | 26.33 | 26.73 | 25.95 | 26.65 | 25,292,736 | +0.23(+0.88%) |
Jul 27, 2004 | 26.37 | 26.44 | 26.27 | 26.42 | 18,568,458 | +0.05(+0.18%) |
Jul 26, 2004 | 26.34 | 26.50 | 26.24 | 26.38 | 17,589,508 | +0.01(+0.02%) |
Jul 23, 2004 | 26.34 | 26.46 | 26.23 | 26.37 | 15,237,342 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.56 | 26.23 | 26.41 | 18,961,518 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.24 | 26.28 | 26.28 | 19,832,194 | -0.42(-1.59%) |
Jul 20, 2004 | 26.61 | 26.84 | 26.61 | 26.71 | 16,727,940 | +0.00(+0.00%) |
Jul 19, 2004 | 26.65 | 26.82 | 25.83 | 26.71 | 17,080,438 | +0.04(+0.15%) |
Jul 16, 2004 | 26.59 | 26.74 | 26.46 | 26.67 | 19,673,904 | +0.30(+1.13%) |
Jul 15, 2004 | 26.40 | 26.53 | 26.30 | 26.37 | 13,620,765 | -0.08(-0.31%) |
Jul 14, 2004 | 26.15 | 26.47 | 26.15 | 26.45 | 14,815,925 | +0.15(+0.55%) |
Jul 13, 2004 | 26.24 | 26.35 | 26.10 | 26.31 | 14,921,795 | -0.13(-0.51%) |
Jul 12, 2004 | 26.33 | 26.46 | 26.26 | 26.44 | 12,937,768 | -0.01(-0.02%) |
Jul 09, 2004 | 26.44 | 26.50 | 26.31 | 26.44 | 14,625,669 | +0.08(+0.29%) |
Jul 08, 2004 | 26.47 | 26.49 | 26.31 | 26.37 | 18,873,006 | -0.03(-0.11%) |
Jul 07, 2004 | 26.24 | 26.40 | 26.12 | 26.40 | 19,928,266 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.24 | 26.03 | 26.24 | 19,519,568 | +0.22(+0.85%) |
Jul 02, 2004 | 25.83 | 26.12 | 25.79 | 26.02 | 13,731,619 | +0.08(+0.29%) |