Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.60 | 26.94 | 26.53 | 26.81 | 572,325 | +0.31(+1.19%) |
Sep 29, 2004 | 26.70 | 26.78 | 26.39 | 26.49 | 572,850 | -0.21(-0.78%) |
Sep 28, 2004 | 25.66 | 26.83 | 25.66 | 26.70 | 602,464 | +1.03(+4.01%) |
Sep 27, 2004 | 25.88 | 26.01 | 25.43 | 25.67 | 326,488 | -0.17(-0.66%) |
Sep 24, 2004 | 25.90 | 26.14 | 25.79 | 25.84 | 256,548 | +0.04(+0.15%) |
Sep 23, 2004 | 26.09 | 26.17 | 25.81 | 25.81 | 476,973 | -0.36(-1.38%) |
Sep 22, 2004 | 26.56 | 26.56 | 26.05 | 26.17 | 227,250 | -0.39(-1.47%) |
Sep 21, 2004 | 26.28 | 26.62 | 26.28 | 26.56 | 170,017 | +0.18(+0.69%) |
Sep 20, 2004 | 26.31 | 26.56 | 26.09 | 26.38 | 288,683 | +0.07(+0.25%) |
Sep 17, 2004 | 26.56 | 26.56 | 26.14 | 26.31 | 526,119 | -0.06(-0.22%) |
Sep 16, 2004 | 26.32 | 26.57 | 26.24 | 26.37 | 236,491 | +0.05(+0.18%) |
Sep 15, 2004 | 26.42 | 26.42 | 26.08 | 26.32 | 295,299 | -0.19(-0.72%) |
Sep 14, 2004 | 26.00 | 26.59 | 25.90 | 26.51 | 468,151 | +0.50(+1.90%) |
Sep 13, 2004 | 25.93 | 26.23 | 25.90 | 26.02 | 347,805 | +0.14(+0.55%) |
Sep 10, 2004 | 26.21 | 26.25 | 25.86 | 25.87 | 288,998 | -0.40(-1.52%) |
Sep 09, 2004 | 26.12 | 26.31 | 25.96 | 26.27 | 309,895 | +0.34(+1.32%) |
Sep 08, 2004 | 26.43 | 26.65 | 25.93 | 25.93 | 374,689 | -0.30(-1.16%) |
Sep 07, 2004 | 26.00 | 26.49 | 25.92 | 26.23 | 248,882 | +0.48(+1.85%) |
Sep 03, 2004 | 26.11 | 26.11 | 25.72 | 25.76 | 212,863 | -0.24(-0.92%) |
Sep 02, 2004 | 25.85 | 26.18 | 25.80 | 26.00 | 200,261 | +0.27(+1.04%) |
Sep 01, 2004 | 25.85 | 25.96 | 25.47 | 25.73 | 379,415 | -0.12(-0.48%) |
Aug 31, 2004 | 25.55 | 25.95 | 25.51 | 25.85 | 648,460 | +0.35(+1.38%) |
Aug 30, 2004 | 25.47 | 25.64 | 25.16 | 25.50 | 241,636 | -0.04(-0.15%) |
Aug 27, 2004 | 25.65 | 25.67 | 25.39 | 25.54 | 211,182 | -0.03(-0.11%) |
Aug 26, 2004 | 25.23 | 25.57 | 25.17 | 25.57 | 260,329 | +0.34(+1.36%) |
Aug 25, 2004 | 24.85 | 25.34 | 24.71 | 25.23 | 248,042 | +0.42(+1.69%) |
Aug 24, 2004 | 24.64 | 24.98 | 24.59 | 24.81 | 205,302 | +0.40(+1.64%) |
Aug 23, 2004 | 24.55 | 24.73 | 24.28 | 24.41 | 169,282 | -0.14(-0.58%) |
Aug 20, 2004 | 24.28 | 24.55 | 23.83 | 24.55 | 307,585 | +0.35(+1.46%) |
Aug 19, 2004 | 24.43 | 24.43 | 24.06 | 24.20 | 219,373 | -0.29(-1.17%) |
Aug 18, 2004 | 24.38 | 24.54 | 24.03 | 24.48 | 279,021 | +0.08(+0.31%) |
Aug 17, 2004 | 24.10 | 24.67 | 24.00 | 24.41 | 314,516 | +0.53(+2.23%) |
Aug 16, 2004 | 23.70 | 24.00 | 23.64 | 23.87 | 266,630 | +0.22(+0.93%) |
Aug 13, 2004 | 23.79 | 23.99 | 23.57 | 23.65 | 201,836 | +0.09(+0.36%) |
Aug 12, 2004 | 24.30 | 24.43 | 23.57 | 23.57 | 393,171 | -0.88(-3.58%) |
Aug 11, 2004 | 24.67 | 24.70 | 24.25 | 24.44 | 275,136 | -0.46(-1.84%) |
Aug 10, 2004 | 24.70 | 25.06 | 24.63 | 24.90 | 265,895 | +0.22(+0.89%) |
Aug 09, 2004 | 24.23 | 24.87 | 24.23 | 24.68 | 514,777 | +0.75(+3.14%) |
Aug 06, 2004 | 24.48 | 24.48 | 23.78 | 23.93 | 375,109 | -0.54(-2.22%) |
Aug 05, 2004 | 25.28 | 25.28 | 24.47 | 24.47 | 608,870 | +0.10(+0.43%) |
Aug 04, 2004 | 24.28 | 24.72 | 24.23 | 24.37 | 266,840 | -0.14(-0.58%) |
Aug 03, 2004 | 24.86 | 24.86 | 24.37 | 24.51 | 305,170 | -0.35(-1.42%) |
Aug 02, 2004 | 24.99 | 24.99 | 24.21 | 24.86 | 521,918 | -0.17(-0.68%) |
Jul 30, 2004 | 24.73 | 25.35 | 24.47 | 25.03 | 581,146 | +0.30(+1.23%) |
Jul 29, 2004 | 24.16 | 24.84 | 24.13 | 24.73 | 814,382 | +1.37(+5.87%) |
Jul 28, 2004 | 24.04 | 24.06 | 23.02 | 23.36 | 690,571 | -0.70(-2.93%) |
Jul 27, 2004 | 23.58 | 24.09 | 23.46 | 24.06 | 394,012 | +0.49(+2.06%) |
Jul 26, 2004 | 23.81 | 24.14 | 23.43 | 23.58 | 385,505 | -0.24(-1.00%) |
Jul 23, 2004 | 23.90 | 24.03 | 23.52 | 23.82 | 173,272 | -0.09(-0.36%) |
Jul 22, 2004 | 24.02 | 24.35 | 23.62 | 23.90 | 389,916 | -0.20(-0.83%) |
Jul 21, 2004 | 24.62 | 24.71 | 24.09 | 24.10 | 352,846 | -0.34(-1.40%) |
Jul 20, 2004 | 24.10 | 24.44 | 24.02 | 24.44 | 248,252 | +0.35(+1.46%) |
Jul 19, 2004 | 24.25 | 24.44 | 24.09 | 24.09 | 273,666 | -0.15(-0.63%) |
Jul 16, 2004 | 24.76 | 24.76 | 24.23 | 24.24 | 398,422 | -0.34(-1.39%) |
Jul 15, 2004 | 24.52 | 24.80 | 24.22 | 24.59 | 352,111 | +0.07(+0.27%) |
Jul 14, 2004 | 24.41 | 24.71 | 23.91 | 24.52 | 550,167 | +0.02(+0.08%) |
Jul 13, 2004 | 24.64 | 24.86 | 24.50 | 24.50 | 176,843 | -0.05(-0.19%) |
Jul 12, 2004 | 24.38 | 24.77 | 24.38 | 24.55 | 294,248 | +0.02(+0.08%) |
Jul 09, 2004 | 24.62 | 24.83 | 24.09 | 24.53 | 629,663 | +0.05(+0.19%) |
Jul 08, 2004 | 25.43 | 25.48 | 24.48 | 24.48 | 802,831 | -1.15(-4.49%) |
Jul 07, 2004 | 25.92 | 25.93 | 25.49 | 25.63 | 655,706 | -0.29(-1.10%) |
Jul 06, 2004 | 26.14 | 26.14 | 25.63 | 25.92 | 459,540 | -0.26(-0.98%) |
Jul 02, 2004 | 26.14 | 26.30 | 25.97 | 26.18 | 706,638 | -0.20(-0.76%) |