Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.89 | 26.63 | 25.87 | 26.50 | 3,001,716 | +0.66(+2.57%) |
Sep 29, 2004 | 25.76 | 25.83 | 25.60 | 25.83 | 719,394 | +0.12(+0.48%) |
Sep 28, 2004 | 25.59 | 25.86 | 25.59 | 25.71 | 1,004,865 | +0.06(+0.24%) |
Sep 27, 2004 | 25.73 | 25.73 | 25.53 | 25.64 | 1,276,168 | -0.09(-0.36%) |
Sep 24, 2004 | 25.74 | 25.77 | 25.56 | 25.74 | 1,623,950 | -0.04(-0.14%) |
Sep 23, 2004 | 25.99 | 26.18 | 25.77 | 25.77 | 1,478,880 | -0.34(-1.28%) |
Sep 22, 2004 | 26.19 | 26.32 | 26.09 | 26.11 | 1,308,692 | -0.21(-0.80%) |
Sep 21, 2004 | 26.33 | 26.34 | 26.04 | 26.32 | 1,625,721 | -0.06(-0.24%) |
Sep 20, 2004 | 26.53 | 26.53 | 26.21 | 26.38 | 2,301,804 | -0.14(-0.54%) |
Sep 17, 2004 | 26.56 | 26.76 | 26.48 | 26.53 | 1,885,270 | +0.12(+0.47%) |
Sep 16, 2004 | 26.59 | 26.59 | 26.31 | 26.40 | 900,047 | -0.10(-0.38%) |
Sep 15, 2004 | 26.35 | 26.66 | 26.32 | 26.50 | 2,112,455 | +0.19(+0.71%) |
Sep 14, 2004 | 26.12 | 26.40 | 25.82 | 26.32 | 1,176,019 | +0.23(+0.88%) |
Sep 13, 2004 | 26.12 | 26.15 | 25.97 | 26.09 | 1,018,551 | -0.07(-0.28%) |
Sep 10, 2004 | 26.09 | 26.16 | 25.91 | 26.16 | 1,620,086 | +0.12(+0.48%) |
Sep 09, 2004 | 26.13 | 26.21 | 25.99 | 26.04 | 1,254,914 | -0.03(-0.12%) |
Sep 08, 2004 | 26.04 | 26.14 | 25.97 | 26.07 | 1,605,917 | -0.16(-0.59%) |
Sep 07, 2004 | 26.10 | 26.23 | 26.04 | 26.22 | 1,159,113 | +0.13(+0.50%) |
Sep 03, 2004 | 26.14 | 26.18 | 26.04 | 26.09 | 2,256,721 | -0.04(-0.17%) |
Sep 02, 2004 | 25.90 | 26.17 | 25.90 | 26.14 | 1,087,786 | +0.19(+0.72%) |
Sep 01, 2004 | 25.95 | 26.05 | 25.79 | 25.95 | 1,547,631 | -0.12(-0.48%) |
Aug 31, 2004 | 25.95 | 26.07 | 25.90 | 26.07 | 823,084 | +0.16(+0.62%) |
Aug 30, 2004 | 26.02 | 26.15 | 25.91 | 25.91 | 909,708 | -0.18(-0.69%) |
Aug 27, 2004 | 26.06 | 26.17 | 25.95 | 26.09 | 1,236,559 | -0.09(-0.36%) |
Aug 26, 2004 | 26.09 | 26.24 | 26.09 | 26.18 | 1,024,347 | +0.05(+0.19%) |
Aug 25, 2004 | 26.02 | 26.18 | 25.94 | 26.14 | 1,493,371 | +0.11(+0.41%) |
Aug 24, 2004 | 26.02 | 26.07 | 25.97 | 26.03 | 1,055,261 | +0.08(+0.31%) |
Aug 23, 2004 | 25.87 | 26.03 | 25.81 | 25.95 | 1,112,742 | +0.12(+0.48%) |
Aug 20, 2004 | 25.74 | 25.85 | 25.59 | 25.82 | 1,029,661 | +0.04(+0.14%) |
Aug 19, 2004 | 25.81 | 25.83 | 25.59 | 25.79 | 967,994 | -0.09(-0.34%) |
Aug 18, 2004 | 25.50 | 25.89 | 25.46 | 25.87 | 1,014,043 | +0.35(+1.36%) |
Aug 17, 2004 | 25.48 | 25.53 | 25.36 | 25.53 | 1,243,966 | -0.01(-0.02%) |
Aug 16, 2004 | 25.34 | 25.54 | 25.23 | 25.53 | 1,042,220 | +0.14(+0.54%) |
Aug 13, 2004 | 25.41 | 25.50 | 25.22 | 25.40 | 1,008,729 | +0.06(+0.22%) |
Aug 12, 2004 | 25.54 | 25.63 | 25.33 | 25.34 | 1,576,130 | -0.29(-1.11%) |
Aug 11, 2004 | 25.37 | 25.75 | 25.29 | 25.63 | 1,281,642 | +0.10(+0.39%) |
Aug 10, 2004 | 25.20 | 25.57 | 25.00 | 25.53 | 1,228,187 | +0.37(+1.46%) |
Aug 09, 2004 | 25.39 | 25.40 | 25.16 | 25.16 | 1,216,755 | -0.16(-0.61%) |
Aug 06, 2004 | 25.34 | 25.62 | 25.12 | 25.32 | 1,824,408 | -0.15(-0.59%) |
Aug 05, 2004 | 25.58 | 25.72 | 25.43 | 25.46 | 913,250 | -0.19(-0.73%) |
Aug 04, 2004 | 25.54 | 25.71 | 25.38 | 25.65 | 837,414 | +0.01(+0.05%) |
Aug 03, 2004 | 25.76 | 25.76 | 25.44 | 25.64 | 1,917,472 | -0.11(-0.41%) |
Aug 02, 2004 | 25.56 | 25.88 | 25.56 | 25.74 | 1,899,117 | -0.13(-0.50%) |
Jul 30, 2004 | 25.74 | 25.91 | 25.68 | 25.87 | 1,376,155 | +0.04(+0.14%) |
Jul 29, 2004 | 25.93 | 26.01 | 25.77 | 25.84 | 1,667,423 | -0.02(-0.07%) |
Jul 28, 2004 | 25.84 | 26.00 | 25.54 | 25.86 | 2,165,106 | -0.07(-0.29%) |
Jul 27, 2004 | 25.53 | 26.08 | 25.41 | 25.93 | 3,406,335 | +0.62(+2.45%) |
Jul 26, 2004 | 24.99 | 25.43 | 24.77 | 25.31 | 2,633,002 | +0.32(+1.29%) |
Jul 23, 2004 | 24.84 | 25.10 | 24.84 | 24.99 | 2,364,437 | +0.05(+0.20%) |
Jul 22, 2004 | 25.09 | 25.15 | 24.86 | 24.94 | 1,681,270 | -0.28(-1.11%) |
Jul 21, 2004 | 25.46 | 25.52 | 25.22 | 25.22 | 1,769,664 | -0.16(-0.61%) |
Jul 20, 2004 | 25.52 | 25.58 | 25.33 | 25.37 | 1,896,380 | -0.19(-0.75%) |
Jul 19, 2004 | 25.59 | 25.71 | 25.41 | 25.56 | 889,582 | -0.03(-0.12%) |
Jul 16, 2004 | 25.77 | 25.77 | 25.53 | 25.59 | 996,815 | -0.02(-0.10%) |
Jul 15, 2004 | 25.63 | 25.74 | 25.49 | 25.62 | 721,970 | -0.04(-0.17%) |
Jul 14, 2004 | 25.71 | 25.86 | 25.57 | 25.66 | 853,515 | -0.11(-0.41%) |
Jul 13, 2004 | 25.91 | 25.91 | 25.66 | 25.77 | 703,132 | -0.23(-0.88%) |
Jul 12, 2004 | 25.90 | 26.14 | 25.81 | 26.00 | 873,642 | +0.01(+0.02%) |
Jul 09, 2004 | 26.00 | 26.04 | 25.85 | 25.99 | 919,852 | +0.02(+0.07%) |
Jul 08, 2004 | 25.78 | 26.09 | 25.78 | 25.97 | 2,019,552 | +0.20(+0.77%) |
Jul 07, 2004 | 25.56 | 25.82 | 25.54 | 25.77 | 925,004 | +0.19(+0.75%) |
Jul 06, 2004 | 25.54 | 25.74 | 25.54 | 25.58 | 1,117,250 | -0.07(-0.29%) |
Jul 02, 2004 | 25.56 | 25.73 | 25.55 | 25.66 | 907,293 | -0.04(-0.15%) |