Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.48 | 27.76 | 27.44 | 27.71 | 299,442 | +0.28(+1.02%) |
Sep 29, 2004 | 26.72 | 27.50 | 26.57 | 27.43 | 511,460 | +0.75(+2.83%) |
Sep 28, 2004 | 26.08 | 26.69 | 26.08 | 26.67 | 249,048 | +0.57(+2.20%) |
Sep 27, 2004 | 26.03 | 26.10 | 25.72 | 26.10 | 363,479 | +0.00(+0.00%) |
Sep 24, 2004 | 26.01 | 26.18 | 25.97 | 26.10 | 303,618 | +0.14(+0.55%) |
Sep 23, 2004 | 26.28 | 26.30 | 25.91 | 25.95 | 252,806 | -0.29(-1.12%) |
Sep 22, 2004 | 26.68 | 26.68 | 26.22 | 26.25 | 312,806 | -0.43(-1.62%) |
Sep 21, 2004 | 26.84 | 27.04 | 26.47 | 26.68 | 323,665 | -0.18(-0.67%) |
Sep 20, 2004 | 26.90 | 27.15 | 26.77 | 26.86 | 298,607 | -0.22(-0.82%) |
Sep 17, 2004 | 26.86 | 27.61 | 26.84 | 27.08 | 559,349 | +0.20(+0.75%) |
Sep 16, 2004 | 26.22 | 26.90 | 26.18 | 26.88 | 536,100 | +1.20(+4.67%) |
Sep 15, 2004 | 25.69 | 25.97 | 25.39 | 25.68 | 343,990 | +0.10(+0.39%) |
Sep 14, 2004 | 26.43 | 26.50 | 25.29 | 25.58 | 1,159,487 | -0.81(-3.08%) |
Sep 13, 2004 | 27.02 | 27.03 | 26.38 | 26.39 | 719,441 | -0.75(-2.75%) |
Sep 10, 2004 | 27.25 | 27.25 | 26.85 | 27.14 | 315,451 | -0.11(-0.40%) |
Sep 09, 2004 | 27.76 | 27.96 | 26.97 | 27.25 | 841,668 | -0.27(-0.97%) |
Sep 08, 2004 | 29.02 | 29.09 | 27.27 | 27.51 | 865,334 | -1.51(-5.20%) |
Sep 07, 2004 | 29.09 | 29.32 | 28.78 | 29.02 | 276,751 | +0.10(+0.35%) |
Sep 03, 2004 | 28.88 | 28.95 | 28.77 | 28.92 | 172,899 | -0.02(-0.07%) |
Sep 02, 2004 | 28.56 | 29.03 | 28.50 | 28.94 | 243,201 | +0.48(+1.69%) |
Sep 01, 2004 | 28.62 | 28.73 | 28.40 | 28.46 | 390,904 | -0.16(-0.55%) |
Aug 31, 2004 | 27.76 | 28.62 | 27.76 | 28.62 | 429,743 | +0.75(+2.68%) |
Aug 30, 2004 | 28.37 | 28.63 | 27.86 | 27.87 | 217,168 | -0.47(-1.65%) |
Aug 27, 2004 | 28.27 | 28.44 | 28.09 | 28.34 | 113,178 | +0.15(+0.53%) |
Aug 26, 2004 | 28.23 | 28.37 | 28.06 | 28.19 | 107,192 | -0.01(-0.03%) |
Aug 25, 2004 | 28.04 | 28.31 | 27.75 | 28.19 | 165,382 | +0.14(+0.49%) |
Aug 24, 2004 | 27.80 | 28.07 | 27.77 | 28.06 | 156,890 | +0.50(+1.80%) |
Aug 23, 2004 | 27.93 | 28.03 | 27.35 | 27.56 | 180,278 | -0.24(-0.85%) |
Aug 20, 2004 | 27.40 | 28.01 | 27.40 | 27.80 | 135,730 | +0.32(+1.15%) |
Aug 19, 2004 | 27.71 | 27.71 | 27.35 | 27.48 | 77,679 | -0.23(-0.83%) |
Aug 18, 2004 | 27.33 | 27.71 | 27.03 | 27.71 | 221,484 | +0.38(+1.39%) |
Aug 17, 2004 | 27.19 | 27.51 | 27.12 | 27.33 | 176,936 | +0.14(+0.53%) |
Aug 16, 2004 | 26.51 | 27.32 | 26.46 | 27.19 | 302,783 | +0.78(+2.97%) |
Aug 13, 2004 | 26.56 | 26.73 | 26.23 | 26.41 | 128,213 | -0.16(-0.59%) |
Aug 12, 2004 | 26.97 | 26.97 | 26.35 | 26.56 | 202,412 | -0.58(-2.14%) |
Aug 11, 2004 | 26.76 | 27.25 | 26.51 | 27.15 | 259,210 | +0.32(+1.18%) |
Aug 10, 2004 | 26.28 | 26.86 | 26.28 | 26.83 | 294,570 | +0.66(+2.53%) |
Aug 09, 2004 | 26.16 | 26.37 | 26.09 | 26.17 | 279,953 | -0.08(-0.30%) |
Aug 06, 2004 | 27.00 | 27.07 | 26.24 | 26.25 | 216,194 | -0.83(-3.05%) |
Aug 05, 2004 | 27.41 | 27.53 | 27.03 | 27.07 | 436,426 | -0.41(-1.49%) |
Aug 04, 2004 | 27.54 | 27.55 | 27.15 | 27.48 | 720,694 | -0.13(-0.47%) |
Aug 03, 2004 | 28.17 | 28.17 | 27.58 | 27.61 | 427,098 | -0.66(-2.34%) |
Aug 02, 2004 | 27.40 | 28.30 | 27.40 | 28.27 | 404,407 | +0.92(+3.36%) |
Jul 30, 2004 | 27.58 | 27.76 | 27.35 | 27.35 | 201,438 | -0.30(-1.09%) |
Jul 29, 2004 | 27.15 | 27.80 | 27.10 | 27.66 | 291,785 | +0.49(+1.80%) |
Jul 28, 2004 | 26.69 | 27.18 | 26.58 | 27.17 | 387,423 | +0.48(+1.80%) |
Jul 27, 2004 | 26.64 | 26.82 | 26.41 | 26.69 | 373,920 | +0.15(+0.57%) |
Jul 26, 2004 | 26.46 | 26.61 | 26.34 | 26.54 | 367,655 | +0.04(+0.14%) |
Jul 23, 2004 | 26.58 | 26.65 | 26.15 | 26.50 | 424,593 | -0.26(-0.97%) |
Jul 22, 2004 | 26.70 | 27.05 | 26.22 | 26.76 | 436,286 | +0.02(+0.08%) |
Jul 21, 2004 | 27.49 | 27.58 | 26.71 | 26.74 | 302,505 | -0.76(-2.77%) |
Jul 20, 2004 | 26.94 | 27.50 | 26.87 | 27.50 | 349,836 | +0.56(+2.08%) |
Jul 19, 2004 | 27.30 | 27.30 | 26.75 | 26.94 | 350,532 | -0.44(-1.60%) |
Jul 16, 2004 | 27.73 | 27.73 | 27.26 | 27.38 | 295,683 | -0.36(-1.30%) |
Jul 15, 2004 | 28.02 | 28.05 | 27.64 | 27.73 | 262,412 | -0.21(-0.75%) |
Jul 14, 2004 | 27.74 | 28.47 | 27.71 | 27.94 | 454,384 | +0.06(+0.21%) |
Jul 13, 2004 | 27.94 | 28.00 | 27.68 | 27.89 | 305,428 | +0.09(+0.31%) |
Jul 12, 2004 | 27.94 | 28.08 | 27.48 | 27.80 | 335,358 | -0.11(-0.39%) |
Jul 09, 2004 | 27.37 | 27.99 | 27.20 | 27.91 | 486,959 | +0.72(+2.64%) |
Jul 08, 2004 | 27.73 | 27.74 | 27.16 | 27.19 | 424,175 | -0.65(-2.32%) |
Jul 07, 2004 | 27.53 | 27.93 | 26.89 | 27.84 | 824,963 | +0.31(+1.12%) |
Jul 06, 2004 | 27.91 | 27.94 | 27.53 | 27.53 | 443,664 | -0.64(-2.27%) |
Jul 02, 2004 | 28.73 | 28.73 | 27.99 | 28.17 | 314,059 | -0.50(-1.73%) |