Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.02 | 28.16 | 27.93 | 28.13 | 23,603,054 | +0.10(+0.37%) |
Sep 29, 2004 | 28.18 | 28.98 | 27.71 | 28.02 | 28,042,222 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.01 | 28.24 | 22,803,570 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,734,502 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.84 | 21,840,342 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.15 | 27.75 | 27.80 | 29,825,208 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.64 | 28.35 | 28.44 | 23,886,214 | -0.37(-1.27%) |
Sep 21, 2004 | 28.23 | 28.88 | 28.22 | 28.80 | 27,817,136 | +0.74(+2.65%) |
Sep 20, 2004 | 28.16 | 28.30 | 28.01 | 28.06 | 20,053,746 | -0.09(-0.33%) |
Sep 17, 2004 | 27.81 | 28.26 | 27.77 | 28.15 | 32,251,492 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.70 | 27.53 | 27.67 | 13,202,212 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.80 | 27.56 | 27.60 | 19,775,224 | -0.02(-0.08%) |
Sep 14, 2004 | 27.72 | 27.81 | 27.58 | 27.63 | 16,743,271 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.75 | 27.57 | 27.64 | 16,309,767 | +0.08(+0.27%) |
Sep 10, 2004 | 27.70 | 27.73 | 27.42 | 27.57 | 15,939,320 | -0.06(-0.23%) |
Sep 09, 2004 | 27.48 | 27.67 | 27.41 | 27.63 | 19,086,222 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.49 | 27.32 | 27.39 | 17,590,176 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.50 | 27.15 | 27.44 | 25,694,116 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.39 | 19,994,812 | +0.05(+0.17%) |
Sep 02, 2004 | 27.19 | 27.35 | 27.03 | 27.34 | 15,628,153 | +0.31(+1.16%) |
Sep 01, 2004 | 26.89 | 27.09 | 26.79 | 27.03 | 19,951,514 | +0.20(+0.74%) |
Aug 31, 2004 | 26.33 | 26.85 | 26.33 | 26.83 | 20,858,384 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.59 | 26.24 | 26.27 | 13,886,747 | -0.18(-0.68%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.39 | 26.45 | 12,709,944 | +0.11(+0.42%) |
Aug 26, 2004 | 26.19 | 26.42 | 26.15 | 26.34 | 16,744,130 | +0.03(+0.13%) |
Aug 25, 2004 | 26.17 | 26.30 | 26.13 | 26.30 | 20,022,818 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,987,256 | -0.08(-0.31%) |
Aug 23, 2004 | 26.45 | 26.51 | 26.10 | 26.18 | 17,059,594 | -0.15(-0.57%) |
Aug 20, 2004 | 26.30 | 26.57 | 26.27 | 26.34 | 20,081,066 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.05 | 26.24 | 20,859,072 | +0.16(+0.62%) |
Aug 18, 2004 | 25.84 | 26.17 | 25.79 | 26.08 | 20,062,338 | +0.26(+1.01%) |
Aug 17, 2004 | 26.06 | 26.17 | 25.72 | 25.82 | 20,950,480 | -0.42(-1.62%) |
Aug 16, 2004 | 26.20 | 26.35 | 26.11 | 26.24 | 18,257,874 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.26 | 25.93 | 26.14 | 17,646,706 | +0.21(+0.81%) |
Aug 12, 2004 | 26.19 | 26.44 | 25.92 | 25.93 | 19,096,876 | -0.33(-1.26%) |
Aug 11, 2004 | 26.28 | 26.41 | 25.90 | 26.27 | 25,120,920 | -0.09(-0.35%) |
Aug 10, 2004 | 26.49 | 26.57 | 26.26 | 26.36 | 20,185,706 | -0.16(-0.59%) |
Aug 09, 2004 | 26.33 | 26.80 | 26.32 | 26.52 | 19,223,336 | +0.26(+0.98%) |
Aug 06, 2004 | 26.52 | 26.68 | 26.19 | 26.26 | 18,823,508 | -0.41(-1.55%) |
Aug 05, 2004 | 26.92 | 26.96 | 26.53 | 26.67 | 20,662,852 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.91 | 22,999,618 | -0.38(-1.39%) |
Aug 03, 2004 | 26.96 | 27.32 | 26.95 | 27.29 | 22,565,942 | +0.37(+1.38%) |
Aug 02, 2004 | 26.94 | 27.02 | 26.69 | 26.92 | 16,832,790 | -0.03(-0.11%) |
Jul 30, 2004 | 26.85 | 26.97 | 26.76 | 26.95 | 17,845,332 | +0.16(+0.59%) |
Jul 29, 2004 | 26.81 | 26.89 | 26.63 | 26.79 | 23,076,078 | +0.13(+0.48%) |
Jul 28, 2004 | 26.34 | 26.74 | 25.96 | 26.66 | 25,286,040 | +0.23(+0.88%) |
Jul 27, 2004 | 26.38 | 26.45 | 26.28 | 26.43 | 18,563,542 | +0.05(+0.18%) |
Jul 26, 2004 | 26.35 | 26.51 | 26.25 | 26.38 | 17,584,850 | +0.01(+0.02%) |
Jul 23, 2004 | 26.35 | 26.47 | 26.24 | 26.38 | 15,233,308 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.57 | 26.24 | 26.42 | 18,956,498 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.25 | 26.29 | 26.29 | 19,826,942 | -0.42(-1.59%) |
Jul 20, 2004 | 26.62 | 26.85 | 26.62 | 26.71 | 16,723,512 | +0.00(+0.00%) |
Jul 19, 2004 | 26.66 | 26.82 | 25.84 | 26.71 | 17,075,916 | +0.04(+0.15%) |
Jul 16, 2004 | 26.60 | 26.74 | 26.47 | 26.67 | 19,668,696 | +0.30(+1.13%) |
Jul 15, 2004 | 26.41 | 26.53 | 26.31 | 26.38 | 13,617,159 | -0.08(-0.31%) |
Jul 14, 2004 | 26.16 | 26.48 | 26.16 | 26.46 | 14,812,003 | +0.15(+0.55%) |
Jul 13, 2004 | 26.25 | 26.36 | 26.10 | 26.31 | 14,917,845 | -0.13(-0.51%) |
Jul 12, 2004 | 26.34 | 26.47 | 26.27 | 26.45 | 12,934,343 | -0.01(-0.02%) |
Jul 09, 2004 | 26.45 | 26.51 | 26.32 | 26.45 | 14,621,797 | +0.08(+0.29%) |
Jul 08, 2004 | 26.48 | 26.50 | 26.31 | 26.38 | 18,868,010 | -0.03(-0.11%) |
Jul 07, 2004 | 26.25 | 26.41 | 26.13 | 26.41 | 19,922,990 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.25 | 26.04 | 26.25 | 19,514,400 | +0.22(+0.85%) |
Jul 02, 2004 | 25.84 | 26.13 | 25.80 | 26.03 | 13,727,984 | +0.08(+0.29%) |