Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.30 | 26.43 | 26.12 | 26.37 | 358,212 | +0.03(+0.10%) |
Sep 29, 2004 | 26.07 | 26.47 | 26.07 | 26.34 | 224,209 | +0.06(+0.23%) |
Sep 28, 2004 | 25.59 | 26.31 | 25.43 | 26.28 | 245,127 | +0.81(+3.19%) |
Sep 27, 2004 | 25.77 | 25.80 | 25.44 | 25.47 | 169,737 | -0.48(-1.86%) |
Sep 24, 2004 | 26.14 | 26.39 | 25.88 | 25.95 | 172,569 | -0.14(-0.53%) |
Sep 23, 2004 | 26.28 | 26.39 | 25.97 | 26.09 | 340,563 | -0.14(-0.54%) |
Sep 22, 2004 | 26.50 | 26.50 | 26.23 | 26.23 | 177,145 | -0.39(-1.45%) |
Sep 21, 2004 | 26.82 | 26.99 | 26.61 | 26.62 | 159,060 | -0.29(-1.09%) |
Sep 20, 2004 | 26.62 | 26.94 | 26.57 | 26.91 | 314,416 | +0.19(+0.72%) |
Sep 17, 2004 | 26.29 | 26.72 | 26.05 | 26.72 | 259,508 | +0.50(+1.89%) |
Sep 16, 2004 | 26.05 | 26.30 | 26.04 | 26.22 | 202,420 | +0.06(+0.25%) |
Sep 15, 2004 | 26.21 | 26.29 | 26.02 | 26.16 | 218,326 | -0.05(-0.18%) |
Sep 14, 2004 | 25.99 | 26.27 | 25.78 | 26.21 | 274,978 | +0.34(+1.30%) |
Sep 13, 2004 | 25.75 | 26.10 | 25.75 | 25.87 | 285,873 | +0.12(+0.48%) |
Sep 10, 2004 | 25.51 | 25.77 | 25.44 | 25.75 | 222,030 | +0.19(+0.75%) |
Sep 09, 2004 | 25.38 | 25.66 | 25.31 | 25.55 | 159,496 | +0.27(+1.05%) |
Sep 08, 2004 | 25.54 | 25.57 | 25.29 | 25.29 | 149,691 | -0.23(-0.90%) |
Sep 07, 2004 | 25.11 | 25.60 | 25.03 | 25.52 | 349,715 | +0.39(+1.53%) |
Sep 03, 2004 | 25.45 | 25.49 | 25.12 | 25.13 | 154,920 | -0.32(-1.24%) |
Sep 02, 2004 | 25.36 | 25.46 | 25.17 | 25.45 | 264,955 | +0.02(+0.09%) |
Sep 01, 2004 | 25.33 | 25.66 | 25.33 | 25.43 | 115,918 | +0.11(+0.45%) |
Aug 31, 2004 | 25.45 | 25.50 | 24.95 | 25.31 | 160,367 | -0.12(-0.49%) |
Aug 30, 2004 | 25.54 | 25.61 | 25.26 | 25.43 | 97,615 | -0.22(-0.86%) |
Aug 27, 2004 | 25.44 | 25.66 | 25.41 | 25.66 | 211,136 | +0.33(+1.30%) |
Aug 26, 2004 | 25.69 | 25.69 | 25.13 | 25.32 | 313,545 | -0.26(-1.02%) |
Aug 25, 2004 | 25.30 | 25.63 | 25.10 | 25.59 | 134,438 | +0.29(+1.14%) |
Aug 24, 2004 | 25.54 | 25.63 | 25.25 | 25.30 | 167,122 | -0.22(-0.86%) |
Aug 23, 2004 | 25.24 | 25.66 | 25.24 | 25.52 | 196,101 | +0.12(+0.47%) |
Aug 20, 2004 | 25.07 | 25.40 | 25.07 | 25.40 | 152,305 | +0.37(+1.49%) |
Aug 19, 2004 | 25.05 | 25.17 | 24.88 | 25.03 | 228,567 | -0.14(-0.56%) |
Aug 18, 2004 | 24.44 | 25.17 | 24.32 | 25.17 | 198,280 | +0.64(+2.60%) |
Aug 17, 2004 | 24.48 | 24.59 | 24.39 | 24.53 | 151,870 | +0.22(+0.91%) |
Aug 16, 2004 | 23.83 | 24.31 | 23.83 | 24.31 | 373,465 | +0.36(+1.51%) |
Aug 13, 2004 | 23.93 | 24.07 | 23.75 | 23.95 | 227,260 | +0.00(+0.02%) |
Aug 12, 2004 | 24.32 | 24.39 | 23.77 | 23.94 | 362,788 | -0.51(-2.10%) |
Aug 11, 2004 | 24.12 | 24.51 | 23.66 | 24.46 | 375,208 | +0.10(+0.40%) |
Aug 10, 2004 | 24.26 | 24.36 | 24.05 | 24.36 | 451,034 | +0.11(+0.44%) |
Aug 09, 2004 | 24.37 | 24.60 | 24.14 | 24.26 | 184,989 | -0.12(-0.49%) |
Aug 06, 2004 | 24.69 | 24.70 | 24.20 | 24.37 | 362,788 | -0.68(-2.73%) |
Aug 05, 2004 | 25.17 | 25.49 | 25.04 | 25.06 | 232,053 | -0.45(-1.76%) |
Aug 04, 2004 | 25.55 | 25.66 | 25.17 | 25.51 | 179,106 | -0.08(-0.30%) |
Aug 03, 2004 | 25.66 | 25.88 | 25.48 | 25.59 | 239,462 | -0.11(-0.45%) |
Aug 02, 2004 | 25.24 | 25.73 | 25.24 | 25.70 | 343,178 | +0.00(+0.00%) |
Jul 30, 2004 | 24.69 | 25.90 | 24.69 | 25.70 | 378,694 | +0.94(+3.80%) |
Jul 29, 2004 | 24.97 | 24.99 | 24.43 | 24.76 | 542,984 | -0.28(-1.14%) |
Jul 28, 2004 | 25.24 | 25.24 | 24.75 | 25.04 | 175,402 | -0.27(-1.05%) |
Jul 27, 2004 | 24.67 | 25.32 | 24.45 | 25.31 | 312,020 | +0.64(+2.60%) |
Jul 26, 2004 | 24.90 | 25.02 | 24.47 | 24.67 | 273,671 | -0.23(-0.94%) |
Jul 23, 2004 | 25.21 | 25.21 | 24.67 | 24.90 | 251,010 | -0.30(-1.20%) |
Jul 22, 2004 | 25.13 | 25.25 | 24.97 | 25.21 | 488,947 | +0.07(+0.29%) |
Jul 21, 2004 | 25.39 | 25.60 | 25.10 | 25.13 | 361,263 | -0.27(-1.05%) |
Jul 20, 2004 | 25.19 | 25.42 | 25.09 | 25.40 | 187,168 | +0.22(+0.86%) |
Jul 19, 2004 | 25.15 | 25.36 | 25.10 | 25.18 | 354,072 | -0.09(-0.35%) |
Jul 16, 2004 | 25.32 | 25.32 | 25.16 | 25.27 | 311,148 | +0.00(+0.02%) |
Jul 15, 2004 | 25.20 | 25.34 | 25.07 | 25.26 | 261,251 | +0.02(+0.09%) |
Jul 14, 2004 | 25.26 | 25.30 | 24.98 | 25.24 | 375,644 | -0.07(-0.27%) |
Jul 13, 2004 | 25.38 | 25.52 | 25.29 | 25.31 | 309,187 | +0.22(+0.86%) |
Jul 12, 2004 | 25.23 | 25.23 | 24.90 | 25.10 | 266,044 | -0.12(-0.47%) |
Jul 09, 2004 | 25.21 | 25.41 | 25.14 | 25.21 | 150,126 | +0.09(+0.37%) |
Jul 08, 2004 | 25.58 | 25.58 | 25.01 | 25.12 | 371,068 | -0.50(-1.95%) |
Jul 07, 2004 | 25.47 | 25.86 | 25.47 | 25.62 | 320,735 | +0.16(+0.61%) |
Jul 06, 2004 | 25.93 | 25.95 | 25.36 | 25.47 | 213,533 | -0.46(-1.77%) |
Jul 02, 2004 | 25.70 | 25.95 | 25.55 | 25.93 | 229,221 | -0.02(-0.07%) |