Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.09 | 27.68 | 27.07 | 27.44 | 3,776,800 | +0.03(+0.09%) |
Sep 29, 2004 | 26.80 | 27.50 | 26.73 | 27.41 | 4,620,500 | +0.59(+2.20%) |
Sep 28, 2004 | 26.41 | 26.88 | 26.14 | 26.82 | 4,503,600 | +0.47(+1.80%) |
Sep 27, 2004 | 25.77 | 26.88 | 25.73 | 26.35 | 6,862,900 | +0.45(+1.74%) |
Sep 24, 2004 | 25.74 | 26.07 | 25.71 | 25.90 | 3,027,000 | +0.19(+0.74%) |
Sep 23, 2004 | 25.80 | 26.00 | 25.64 | 25.71 | 3,335,000 | -0.06(-0.25%) |
Sep 22, 2004 | 25.89 | 26.00 | 25.69 | 25.77 | 2,750,000 | -0.24(-0.92%) |
Sep 21, 2004 | 26.02 | 26.14 | 25.91 | 26.02 | 2,593,600 | -0.02(-0.06%) |
Sep 20, 2004 | 25.95 | 26.26 | 25.71 | 26.03 | 3,211,300 | -0.04(-0.17%) |
Sep 17, 2004 | 26.04 | 26.12 | 25.70 | 26.07 | 4,299,300 | +0.41(+1.62%) |
Sep 16, 2004 | 25.55 | 25.69 | 25.45 | 25.66 | 2,388,400 | +0.16(+0.61%) |
Sep 15, 2004 | 25.45 | 25.88 | 25.27 | 25.50 | 2,625,500 | -0.12(-0.49%) |
Sep 14, 2004 | 25.70 | 25.93 | 25.36 | 25.63 | 2,838,800 | -0.12(-0.47%) |
Sep 13, 2004 | 25.58 | 26.09 | 25.51 | 25.75 | 4,256,700 | +0.33(+1.30%) |
Sep 10, 2004 | 24.62 | 25.50 | 24.49 | 25.42 | 4,816,400 | +0.77(+3.10%) |
Sep 09, 2004 | 24.75 | 24.91 | 24.45 | 24.66 | 3,365,900 | +0.18(+0.74%) |
Sep 08, 2004 | 24.50 | 24.75 | 24.38 | 24.48 | 3,402,300 | +0.07(+0.29%) |
Sep 07, 2004 | 24.45 | 24.84 | 24.27 | 24.41 | 4,669,600 | +0.05(+0.23%) |
Sep 03, 2004 | 24.42 | 24.95 | 24.25 | 24.35 | 3,578,900 | -0.16(-0.67%) |
Sep 02, 2004 | 23.98 | 24.75 | 23.69 | 24.52 | 3,739,400 | +0.60(+2.51%) |
Sep 01, 2004 | 24.14 | 24.16 | 23.52 | 23.91 | 4,906,800 | -0.07(-0.27%) |
Aug 31, 2004 | 23.80 | 24.10 | 23.61 | 23.98 | 2,730,300 | +0.21(+0.90%) |
Aug 30, 2004 | 24.18 | 24.30 | 23.59 | 23.77 | 3,168,100 | -0.43(-1.78%) |
Aug 27, 2004 | 24.22 | 24.41 | 24.11 | 24.20 | 1,412,300 | +0.19(+0.79%) |
Aug 26, 2004 | 24.41 | 24.41 | 23.89 | 24.00 | 3,360,600 | -0.42(-1.72%) |
Aug 25, 2004 | 23.98 | 24.48 | 23.68 | 24.43 | 3,197,800 | +0.30(+1.26%) |
Aug 24, 2004 | 24.28 | 24.50 | 23.89 | 24.12 | 4,187,000 | -0.11(-0.47%) |
Aug 23, 2004 | 23.92 | 24.57 | 23.85 | 24.23 | 2,914,700 | +0.21(+0.90%) |
Aug 20, 2004 | 23.76 | 24.20 | 23.71 | 24.02 | 4,634,600 | +0.14(+0.59%) |
Aug 19, 2004 | 23.12 | 24.25 | 23.03 | 23.88 | 7,608,300 | +0.53(+2.27%) |
Aug 18, 2004 | 22.62 | 23.44 | 22.55 | 23.35 | 4,043,500 | +0.72(+3.18%) |
Aug 17, 2004 | 22.65 | 22.95 | 22.51 | 22.63 | 2,918,800 | +0.00(+0.00%) |
Aug 16, 2004 | 22.59 | 22.82 | 22.50 | 22.63 | 2,908,900 | +0.02(+0.09%) |
Aug 13, 2004 | 22.79 | 22.92 | 22.50 | 22.61 | 2,931,700 | -0.25(-1.07%) |
Aug 12, 2004 | 23.03 | 23.18 | 22.58 | 22.86 | 3,383,200 | -0.22(-0.95%) |
Aug 11, 2004 | 22.91 | 23.23 | 22.85 | 23.07 | 4,912,900 | -0.07(-0.28%) |
Aug 10, 2004 | 22.39 | 23.25 | 22.36 | 23.14 | 5,434,800 | +0.36(+1.56%) |
Aug 09, 2004 | 22.73 | 22.89 | 22.34 | 22.79 | 3,703,200 | +0.03(+0.13%) |
Aug 06, 2004 | 22.77 | 22.88 | 22.32 | 22.75 | 4,899,700 | +0.05(+0.22%) |
Aug 05, 2004 | 23.16 | 23.16 | 22.63 | 22.70 | 2,992,700 | -0.30(-1.28%) |
Aug 04, 2004 | 22.61 | 23.21 | 22.59 | 23.00 | 2,891,100 | +0.29(+1.25%) |
Aug 03, 2004 | 23.35 | 23.41 | 22.66 | 22.71 | 2,782,300 | -0.50(-2.17%) |
Aug 02, 2004 | 22.73 | 23.32 | 22.71 | 23.22 | 3,160,800 | -0.16(-0.68%) |
Jul 30, 2004 | 22.88 | 23.64 | 22.80 | 23.38 | 3,647,500 | +0.22(+0.97%) |
Jul 29, 2004 | 22.54 | 23.48 | 22.50 | 23.16 | 6,073,800 | +0.68(+3.00%) |
Jul 28, 2004 | 22.05 | 22.85 | 22.04 | 22.48 | 5,086,600 | +0.03(+0.11%) |
Jul 27, 2004 | 21.41 | 22.57 | 21.36 | 22.45 | 5,745,000 | +0.94(+4.37%) |
Jul 26, 2004 | 21.38 | 21.57 | 21.20 | 21.52 | 5,188,300 | +0.00(+0.02%) |
Jul 23, 2004 | 21.25 | 21.76 | 21.02 | 21.51 | 4,933,100 | +0.06(+0.26%) |
Jul 22, 2004 | 22.01 | 22.11 | 20.44 | 21.45 | 9,555,600 | -0.07(-0.33%) |
Jul 21, 2004 | 21.55 | 22.00 | 20.41 | 21.52 | 10,443,400 | -0.03(-0.12%) |
Jul 20, 2004 | 20.38 | 21.55 | 20.35 | 21.55 | 5,942,000 | +1.17(+5.74%) |
Jul 19, 2004 | 20.40 | 20.82 | 20.08 | 20.38 | 3,631,200 | +0.10(+0.49%) |
Jul 16, 2004 | 21.02 | 21.17 | 20.22 | 20.28 | 3,843,500 | -0.56(-2.71%) |
Jul 15, 2004 | 20.31 | 20.98 | 20.14 | 20.84 | 5,500,200 | +0.59(+2.91%) |
Jul 14, 2004 | 20.07 | 20.59 | 20.00 | 20.25 | 3,678,500 | -0.05(-0.22%) |
Jul 13, 2004 | 20.54 | 20.60 | 20.18 | 20.30 | 2,792,200 | -0.27(-1.31%) |
Jul 12, 2004 | 20.40 | 20.61 | 20.20 | 20.57 | 3,400,200 | +0.02(+0.12%) |
Jul 09, 2004 | 20.49 | 20.95 | 20.38 | 20.55 | 3,740,200 | +0.00(+0.00%) |
Jul 08, 2004 | 20.95 | 21.12 | 20.38 | 20.55 | 5,127,100 | -0.57(-2.72%) |
Jul 07, 2004 | 20.74 | 21.32 | 20.70 | 21.12 | 3,376,300 | +0.32(+1.51%) |
Jul 06, 2004 | 21.28 | 21.28 | 20.70 | 20.80 | 4,301,900 | -0.66(-3.10%) |
Jul 02, 2004 | 21.55 | 21.61 | 21.25 | 21.47 | 2,434,000 | +0.01(+0.05%) |