Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.57 | 26.91 | 26.50 | 26.78 | 572,925 | +0.31(+1.19%) |
Sep 29, 2004 | 26.67 | 26.75 | 26.36 | 26.46 | 573,451 | -0.21(-0.78%) |
Sep 28, 2004 | 25.64 | 26.81 | 25.64 | 26.67 | 603,096 | +1.03(+4.01%) |
Sep 27, 2004 | 25.86 | 25.98 | 25.41 | 25.65 | 326,830 | -0.17(-0.66%) |
Sep 24, 2004 | 25.87 | 26.11 | 25.76 | 25.82 | 256,817 | +0.04(+0.15%) |
Sep 23, 2004 | 26.06 | 26.14 | 25.78 | 25.78 | 477,473 | -0.36(-1.38%) |
Sep 22, 2004 | 26.53 | 26.53 | 26.03 | 26.14 | 227,488 | -0.39(-1.47%) |
Sep 21, 2004 | 26.25 | 26.59 | 26.25 | 26.53 | 170,195 | +0.18(+0.69%) |
Sep 20, 2004 | 26.28 | 26.53 | 26.06 | 26.35 | 288,985 | +0.07(+0.25%) |
Sep 17, 2004 | 26.53 | 26.53 | 26.11 | 26.28 | 526,671 | -0.06(-0.22%) |
Sep 16, 2004 | 26.29 | 26.54 | 26.22 | 26.34 | 236,739 | +0.05(+0.18%) |
Sep 15, 2004 | 26.39 | 26.39 | 26.05 | 26.29 | 295,608 | -0.19(-0.72%) |
Sep 14, 2004 | 25.97 | 26.56 | 25.87 | 26.48 | 468,642 | +0.49(+1.90%) |
Sep 13, 2004 | 25.90 | 26.21 | 25.87 | 25.99 | 348,170 | +0.14(+0.55%) |
Sep 10, 2004 | 26.18 | 26.23 | 25.84 | 25.85 | 289,301 | -0.40(-1.52%) |
Sep 09, 2004 | 26.09 | 26.28 | 25.93 | 26.25 | 310,221 | +0.34(+1.32%) |
Sep 08, 2004 | 26.40 | 26.63 | 25.90 | 25.90 | 375,082 | -0.30(-1.16%) |
Sep 07, 2004 | 25.97 | 26.46 | 25.89 | 26.21 | 249,143 | +0.48(+1.85%) |
Sep 03, 2004 | 26.08 | 26.08 | 25.69 | 25.73 | 213,086 | -0.24(-0.92%) |
Sep 02, 2004 | 25.83 | 26.15 | 25.77 | 25.97 | 200,471 | +0.27(+1.04%) |
Sep 01, 2004 | 25.83 | 25.93 | 25.45 | 25.70 | 379,813 | -0.12(-0.48%) |
Aug 31, 2004 | 25.52 | 25.92 | 25.48 | 25.83 | 649,140 | +0.35(+1.38%) |
Aug 30, 2004 | 25.45 | 25.62 | 25.13 | 25.47 | 241,890 | -0.04(-0.15%) |
Aug 27, 2004 | 25.63 | 25.65 | 25.36 | 25.51 | 211,404 | -0.03(-0.11%) |
Aug 26, 2004 | 25.20 | 25.54 | 25.14 | 25.54 | 260,602 | +0.34(+1.36%) |
Aug 25, 2004 | 24.83 | 25.31 | 24.69 | 25.20 | 248,302 | +0.42(+1.69%) |
Aug 24, 2004 | 24.62 | 24.95 | 24.56 | 24.78 | 205,517 | +0.40(+1.64%) |
Aug 23, 2004 | 24.52 | 24.70 | 24.26 | 24.38 | 169,459 | -0.14(-0.58%) |
Aug 20, 2004 | 24.26 | 24.52 | 23.81 | 24.52 | 307,908 | +0.35(+1.46%) |
Aug 19, 2004 | 24.40 | 24.40 | 24.04 | 24.17 | 219,604 | -0.29(-1.17%) |
Aug 18, 2004 | 24.35 | 24.51 | 24.01 | 24.46 | 279,314 | +0.08(+0.31%) |
Aug 17, 2004 | 24.08 | 24.65 | 23.97 | 24.38 | 314,846 | +0.53(+2.23%) |
Aug 16, 2004 | 23.68 | 23.97 | 23.62 | 23.85 | 266,909 | +0.22(+0.93%) |
Aug 13, 2004 | 23.76 | 23.96 | 23.54 | 23.63 | 202,048 | +0.09(+0.36%) |
Aug 12, 2004 | 24.28 | 24.41 | 23.54 | 23.54 | 393,584 | -0.88(-3.58%) |
Aug 11, 2004 | 24.65 | 24.68 | 24.23 | 24.42 | 275,424 | -0.46(-1.84%) |
Aug 10, 2004 | 24.68 | 25.04 | 24.61 | 24.88 | 266,174 | +0.22(+0.89%) |
Aug 09, 2004 | 24.21 | 24.85 | 24.21 | 24.66 | 515,317 | +0.75(+3.14%) |
Aug 06, 2004 | 24.46 | 24.46 | 23.75 | 23.91 | 375,503 | -0.54(-2.22%) |
Aug 05, 2004 | 25.26 | 25.26 | 24.45 | 24.45 | 609,509 | +0.10(+0.43%) |
Aug 04, 2004 | 24.26 | 24.69 | 24.21 | 24.34 | 267,120 | -0.14(-0.58%) |
Aug 03, 2004 | 24.84 | 24.84 | 24.34 | 24.49 | 305,490 | -0.35(-1.42%) |
Aug 02, 2004 | 24.96 | 24.96 | 24.18 | 24.84 | 522,466 | -0.17(-0.68%) |
Jul 30, 2004 | 24.70 | 25.32 | 24.45 | 25.01 | 581,756 | +0.30(+1.23%) |
Jul 29, 2004 | 24.13 | 24.82 | 24.10 | 24.70 | 815,236 | +1.37(+5.87%) |
Jul 28, 2004 | 24.02 | 24.04 | 22.99 | 23.33 | 691,295 | -0.70(-2.93%) |
Jul 27, 2004 | 23.55 | 24.07 | 23.44 | 24.04 | 394,425 | +0.49(+2.06%) |
Jul 26, 2004 | 23.78 | 24.11 | 23.40 | 23.55 | 385,910 | -0.24(-1.00%) |
Jul 23, 2004 | 23.88 | 24.00 | 23.50 | 23.79 | 173,454 | -0.09(-0.36%) |
Jul 22, 2004 | 23.99 | 24.32 | 23.59 | 23.88 | 390,325 | -0.20(-0.83%) |
Jul 21, 2004 | 24.59 | 24.69 | 24.07 | 24.08 | 353,216 | -0.34(-1.40%) |
Jul 20, 2004 | 24.08 | 24.42 | 23.99 | 24.42 | 248,513 | +0.35(+1.46%) |
Jul 19, 2004 | 24.23 | 24.42 | 24.07 | 24.07 | 273,953 | -0.15(-0.63%) |
Jul 16, 2004 | 24.73 | 24.73 | 24.20 | 24.22 | 398,840 | -0.34(-1.39%) |
Jul 15, 2004 | 24.49 | 24.77 | 24.19 | 24.56 | 352,480 | +0.07(+0.27%) |
Jul 14, 2004 | 24.38 | 24.69 | 23.89 | 24.49 | 550,744 | +0.02(+0.08%) |
Jul 13, 2004 | 24.62 | 24.84 | 24.48 | 24.48 | 177,028 | -0.05(-0.19%) |
Jul 12, 2004 | 24.35 | 24.74 | 24.35 | 24.52 | 294,557 | +0.02(+0.08%) |
Jul 09, 2004 | 24.59 | 24.81 | 24.07 | 24.50 | 630,323 | +0.05(+0.19%) |
Jul 08, 2004 | 25.40 | 25.46 | 24.46 | 24.46 | 803,673 | -1.15(-4.49%) |
Jul 07, 2004 | 25.89 | 25.90 | 25.47 | 25.61 | 656,394 | -0.29(-1.10%) |
Jul 06, 2004 | 26.11 | 26.11 | 25.61 | 25.89 | 460,022 | -0.26(-0.98%) |
Jul 02, 2004 | 26.11 | 26.27 | 25.94 | 26.15 | 707,379 | -0.20(-0.76%) |