Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.80 | 27.93 | 27.71 | 27.90 | 23,794,766 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.49 | 27.80 | 28,269,992 | -0.22(-0.78%) |
Sep 28, 2004 | 27.80 | 28.16 | 27.79 | 28.02 | 22,988,790 | +0.33(+1.19%) |
Sep 27, 2004 | 27.51 | 27.87 | 27.51 | 27.69 | 20,902,916 | +0.08(+0.27%) |
Sep 24, 2004 | 27.51 | 27.73 | 27.48 | 27.61 | 22,017,738 | +0.04(+0.15%) |
Sep 23, 2004 | 27.77 | 27.92 | 27.53 | 27.57 | 30,067,460 | -0.64(-2.25%) |
Sep 22, 2004 | 28.40 | 28.41 | 28.12 | 28.21 | 24,080,228 | -0.36(-1.27%) |
Sep 21, 2004 | 28.00 | 28.65 | 27.99 | 28.57 | 28,043,078 | +0.74(+2.66%) |
Sep 20, 2004 | 27.93 | 28.07 | 27.78 | 27.83 | 20,216,632 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.55 | 27.92 | 32,513,452 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.31 | 27.45 | 13,309,445 | +0.07(+0.25%) |
Sep 15, 2004 | 27.45 | 27.57 | 27.34 | 27.38 | 19,935,848 | -0.02(-0.08%) |
Sep 14, 2004 | 27.50 | 27.58 | 27.35 | 27.41 | 16,879,266 | -0.02(-0.06%) |
Sep 13, 2004 | 27.44 | 27.53 | 27.35 | 27.42 | 16,442,241 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.35 | 16,068,786 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.45 | 27.19 | 27.41 | 19,241,248 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.27 | 27.10 | 27.17 | 17,733,052 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.28 | 26.93 | 27.22 | 25,902,814 | +0.05(+0.19%) |
Sep 03, 2004 | 27.12 | 27.27 | 27.06 | 27.17 | 20,157,218 | +0.05(+0.17%) |
Sep 02, 2004 | 26.97 | 27.13 | 26.82 | 27.12 | 15,755,091 | +0.31(+1.16%) |
Sep 01, 2004 | 26.67 | 26.87 | 26.57 | 26.81 | 20,113,568 | +0.20(+0.74%) |
Aug 31, 2004 | 26.12 | 26.63 | 26.12 | 26.61 | 21,027,804 | +0.56(+2.15%) |
Aug 30, 2004 | 26.18 | 26.38 | 26.03 | 26.05 | 13,999,540 | -0.18(-0.68%) |
Aug 27, 2004 | 26.19 | 26.31 | 26.18 | 26.23 | 12,813,180 | +0.11(+0.42%) |
Aug 26, 2004 | 25.98 | 26.20 | 25.94 | 26.12 | 16,880,132 | +0.03(+0.13%) |
Aug 25, 2004 | 25.96 | 26.09 | 25.92 | 26.09 | 20,185,452 | +0.20(+0.76%) |
Aug 24, 2004 | 25.97 | 25.97 | 25.70 | 25.89 | 18,133,354 | -0.08(-0.31%) |
Aug 23, 2004 | 26.24 | 26.30 | 25.89 | 25.97 | 17,198,158 | -0.15(-0.57%) |
Aug 20, 2004 | 26.09 | 26.35 | 26.06 | 26.12 | 20,244,172 | +0.09(+0.35%) |
Aug 19, 2004 | 25.85 | 26.08 | 25.84 | 26.03 | 21,028,498 | +0.16(+0.63%) |
Aug 18, 2004 | 25.63 | 25.96 | 25.59 | 25.87 | 20,225,292 | +0.26(+1.01%) |
Aug 17, 2004 | 25.85 | 25.96 | 25.52 | 25.61 | 21,120,648 | -0.42(-1.62%) |
Aug 16, 2004 | 25.99 | 26.14 | 25.90 | 26.03 | 18,406,172 | +0.10(+0.38%) |
Aug 13, 2004 | 25.73 | 26.05 | 25.73 | 25.93 | 17,790,040 | +0.21(+0.81%) |
Aug 12, 2004 | 25.98 | 26.23 | 25.71 | 25.73 | 19,251,988 | -0.33(-1.26%) |
Aug 11, 2004 | 26.07 | 26.19 | 25.69 | 26.05 | 25,324,962 | -0.09(-0.35%) |
Aug 10, 2004 | 26.27 | 26.35 | 26.05 | 26.15 | 20,349,662 | -0.16(-0.59%) |
Aug 09, 2004 | 26.12 | 26.58 | 26.11 | 26.30 | 19,379,476 | +0.25(+0.98%) |
Aug 06, 2004 | 26.31 | 26.47 | 25.98 | 26.05 | 18,976,400 | -0.41(-1.55%) |
Aug 05, 2004 | 26.70 | 26.75 | 26.31 | 26.46 | 20,830,684 | -0.24(-0.89%) |
Aug 04, 2004 | 27.05 | 27.05 | 26.64 | 26.69 | 23,186,430 | -0.38(-1.39%) |
Aug 03, 2004 | 26.74 | 27.10 | 26.74 | 27.07 | 22,749,232 | +0.37(+1.38%) |
Aug 02, 2004 | 26.72 | 26.80 | 26.48 | 26.70 | 16,969,512 | -0.03(-0.11%) |
Jul 30, 2004 | 26.63 | 26.75 | 26.54 | 26.73 | 17,990,278 | +0.16(+0.59%) |
Jul 29, 2004 | 26.59 | 26.68 | 26.42 | 26.57 | 23,263,512 | +0.13(+0.48%) |
Jul 28, 2004 | 26.12 | 26.52 | 25.75 | 26.45 | 25,491,424 | +0.23(+0.88%) |
Jul 27, 2004 | 26.16 | 26.24 | 26.07 | 26.22 | 18,714,324 | +0.05(+0.18%) |
Jul 26, 2004 | 26.13 | 26.30 | 26.04 | 26.17 | 17,727,682 | +0.01(+0.02%) |
Jul 23, 2004 | 26.13 | 26.26 | 26.03 | 26.16 | 15,357,039 | -0.04(-0.15%) |
Jul 22, 2004 | 26.04 | 26.35 | 26.03 | 26.20 | 19,110,470 | +0.13(+0.49%) |
Jul 21, 2004 | 26.43 | 27.03 | 26.08 | 26.08 | 19,987,986 | -0.42(-1.59%) |
Jul 20, 2004 | 26.41 | 26.63 | 26.41 | 26.50 | 16,859,346 | +0.00(+0.00%) |
Jul 19, 2004 | 26.44 | 26.61 | 25.63 | 26.50 | 17,214,614 | +0.04(+0.15%) |
Jul 16, 2004 | 26.38 | 26.53 | 26.26 | 26.46 | 19,828,452 | +0.29(+1.13%) |
Jul 15, 2004 | 26.19 | 26.32 | 26.09 | 26.16 | 13,727,763 | -0.08(-0.31%) |
Jul 14, 2004 | 25.95 | 26.26 | 25.95 | 26.24 | 14,932,312 | +0.14(+0.55%) |
Jul 13, 2004 | 26.04 | 26.15 | 25.89 | 26.10 | 15,039,013 | -0.13(-0.51%) |
Jul 12, 2004 | 26.12 | 26.26 | 26.06 | 26.23 | 13,039,401 | -0.01(-0.02%) |
Jul 09, 2004 | 26.24 | 26.30 | 26.11 | 26.24 | 14,740,561 | +0.08(+0.29%) |
Jul 08, 2004 | 26.26 | 26.29 | 26.10 | 26.16 | 19,021,264 | -0.03(-0.11%) |
Jul 07, 2004 | 26.04 | 26.19 | 25.92 | 26.19 | 20,084,814 | +0.16(+0.60%) |
Jul 06, 2004 | 25.86 | 26.04 | 25.83 | 26.04 | 19,672,904 | +0.22(+0.85%) |
Jul 02, 2004 | 25.63 | 25.92 | 25.59 | 25.82 | 13,839,488 | +0.08(+0.29%) |