Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |
Sep 01, 2004 | 26.90 | 27.29 | 26.89 | 27.03 | 245,671 | +0.06(+0.22%) |
Aug 31, 2004 | 26.86 | 27.10 | 26.69 | 26.97 | 225,124 | +0.12(+0.45%) |
Aug 30, 2004 | 26.80 | 26.95 | 26.72 | 26.84 | 226,315 | -0.27(-0.99%) |
Aug 27, 2004 | 27.14 | 27.18 | 26.97 | 27.11 | 169,141 | -0.03(-0.12%) |
Aug 26, 2004 | 27.15 | 27.24 | 26.95 | 27.15 | 210,682 | -0.01(-0.02%) |
Aug 25, 2004 | 26.88 | 27.19 | 26.66 | 27.15 | 365,827 | +0.28(+1.02%) |
Aug 24, 2004 | 26.93 | 26.97 | 26.74 | 26.88 | 287,957 | +0.32(+1.21%) |
Aug 23, 2004 | 26.66 | 26.93 | 26.46 | 26.56 | 337,984 | -0.19(-0.70%) |
Aug 20, 2004 | 25.95 | 26.80 | 25.95 | 26.74 | 684,307 | +0.82(+3.16%) |
Aug 19, 2004 | 25.99 | 26.13 | 25.80 | 25.92 | 326,669 | +0.07(+0.26%) |
Aug 18, 2004 | 25.22 | 26.02 | 25.11 | 25.86 | 699,197 | +0.52(+2.07%) |
Aug 17, 2004 | 24.93 | 25.52 | 24.93 | 25.33 | 651,402 | +0.35(+1.40%) |
Aug 16, 2004 | 24.14 | 25.01 | 24.14 | 24.98 | 553,878 | +0.78(+3.22%) |
Aug 13, 2004 | 24.23 | 24.33 | 24.12 | 24.21 | 332,624 | -0.03(-0.11%) |
Aug 12, 2004 | 24.33 | 24.47 | 24.13 | 24.23 | 261,305 | -0.20(-0.82%) |
Aug 11, 2004 | 24.37 | 24.59 | 24.14 | 24.43 | 334,560 | -0.03(-0.11%) |
Aug 10, 2004 | 24.04 | 24.46 | 24.04 | 24.46 | 315,204 | +0.43(+1.79%) |
Aug 09, 2004 | 23.90 | 24.13 | 23.88 | 24.03 | 416,153 | +0.13(+0.56%) |
Aug 06, 2004 | 24.03 | 24.12 | 23.74 | 23.90 | 406,921 | -0.19(-0.81%) |
Aug 05, 2004 | 24.66 | 24.69 | 24.08 | 24.09 | 667,334 | -0.70(-2.82%) |
Aug 04, 2004 | 24.80 | 24.94 | 24.54 | 24.79 | 615,370 | -0.01(-0.05%) |
Aug 03, 2004 | 25.39 | 25.45 | 24.80 | 24.80 | 1,010,977 | -0.99(-3.85%) |
Aug 02, 2004 | 25.38 | 25.80 | 25.19 | 25.80 | 268,452 | +0.32(+1.24%) |
Jul 30, 2004 | 25.43 | 25.62 | 25.20 | 25.48 | 224,082 | -0.04(-0.16%) |
Jul 29, 2004 | 25.05 | 25.59 | 24.99 | 25.52 | 272,472 | +0.44(+1.74%) |
Jul 28, 2004 | 25.32 | 25.41 | 24.88 | 25.09 | 334,858 | -0.38(-1.48%) |
Jul 27, 2004 | 25.11 | 25.55 | 25.04 | 25.46 | 249,989 | +0.40(+1.58%) |
Jul 26, 2004 | 25.40 | 25.46 | 24.98 | 25.07 | 320,862 | -0.29(-1.14%) |
Jul 23, 2004 | 25.60 | 25.66 | 25.35 | 25.35 | 273,068 | -0.22(-0.87%) |
Jul 22, 2004 | 25.52 | 25.66 | 25.27 | 25.58 | 497,001 | -0.01(-0.05%) |
Jul 21, 2004 | 25.95 | 26.11 | 25.55 | 25.59 | 312,077 | -0.22(-0.86%) |
Jul 20, 2004 | 25.29 | 25.88 | 25.29 | 25.81 | 310,291 | +0.52(+2.07%) |
Jul 19, 2004 | 25.29 | 25.57 | 25.23 | 25.29 | 494,768 | -0.03(-0.11%) |
Jul 16, 2004 | 25.41 | 25.66 | 25.31 | 25.31 | 181,052 | -0.09(-0.34%) |
Jul 15, 2004 | 25.54 | 25.62 | 25.36 | 25.40 | 340,218 | -0.17(-0.68%) |
Jul 14, 2004 | 25.70 | 25.80 | 25.54 | 25.58 | 350,343 | -0.13(-0.52%) |
Jul 13, 2004 | 25.67 | 25.86 | 25.62 | 25.71 | 218,126 | +0.04(+0.16%) |
Jul 12, 2004 | 25.59 | 25.72 | 25.37 | 25.67 | 316,246 | +0.07(+0.26%) |
Jul 09, 2004 | 25.56 | 25.66 | 25.52 | 25.60 | 302,250 | +0.16(+0.63%) |
Jul 08, 2004 | 25.69 | 25.76 | 25.43 | 25.44 | 548,369 | -0.19(-0.73%) |
Jul 07, 2004 | 25.88 | 26.05 | 25.60 | 25.63 | 698,154 | -0.26(-0.99%) |
Jul 06, 2004 | 26.10 | 26.17 | 25.82 | 25.88 | 373,867 | -0.21(-0.82%) |
Jul 02, 2004 | 25.90 | 26.17 | 25.88 | 26.10 | 264,134 | +0.19(+0.75%) |