Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.14 | 26.88 | 26.11 | 26.74 | 2,973,857 | +0.67(+2.57%) |
Sep 29, 2004 | 26.00 | 26.07 | 25.84 | 26.07 | 712,717 | +0.13(+0.48%) |
Sep 28, 2004 | 25.83 | 26.10 | 25.83 | 25.95 | 995,539 | +0.06(+0.24%) |
Sep 27, 2004 | 25.97 | 25.97 | 25.77 | 25.88 | 1,264,324 | -0.09(-0.36%) |
Sep 24, 2004 | 25.98 | 26.02 | 25.80 | 25.98 | 1,608,878 | -0.04(-0.14%) |
Sep 23, 2004 | 26.24 | 26.42 | 26.02 | 26.02 | 1,465,155 | -0.34(-1.28%) |
Sep 22, 2004 | 26.44 | 26.57 | 26.34 | 26.35 | 1,296,546 | -0.21(-0.80%) |
Sep 21, 2004 | 26.58 | 26.59 | 26.29 | 26.57 | 1,610,633 | -0.06(-0.24%) |
Sep 20, 2004 | 26.78 | 26.78 | 26.45 | 26.63 | 2,280,441 | -0.14(-0.54%) |
Sep 17, 2004 | 26.81 | 27.01 | 26.73 | 26.77 | 1,867,773 | +0.13(+0.47%) |
Sep 16, 2004 | 26.84 | 26.84 | 26.56 | 26.65 | 891,694 | -0.10(-0.37%) |
Sep 15, 2004 | 26.59 | 26.91 | 26.57 | 26.75 | 2,092,850 | +0.19(+0.71%) |
Sep 14, 2004 | 26.36 | 26.64 | 26.07 | 26.56 | 1,165,105 | +0.23(+0.88%) |
Sep 13, 2004 | 26.36 | 26.39 | 26.21 | 26.33 | 1,009,098 | -0.08(-0.29%) |
Sep 10, 2004 | 26.34 | 26.40 | 26.15 | 26.40 | 1,605,050 | +0.13(+0.48%) |
Sep 09, 2004 | 26.37 | 26.45 | 26.23 | 26.28 | 1,243,268 | -0.03(-0.12%) |
Sep 08, 2004 | 26.29 | 26.39 | 26.21 | 26.31 | 1,591,013 | -0.16(-0.59%) |
Sep 07, 2004 | 26.34 | 26.47 | 26.28 | 26.47 | 1,148,356 | +0.13(+0.50%) |
Sep 03, 2004 | 26.38 | 26.42 | 26.28 | 26.34 | 2,235,777 | -0.04(-0.17%) |
Sep 02, 2004 | 26.14 | 26.42 | 26.14 | 26.38 | 1,077,690 | +0.19(+0.72%) |
Sep 01, 2004 | 26.19 | 26.30 | 26.03 | 26.19 | 1,533,268 | -0.13(-0.48%) |
Aug 31, 2004 | 26.19 | 26.32 | 26.14 | 26.32 | 815,446 | +0.16(+0.62%) |
Aug 30, 2004 | 26.27 | 26.39 | 26.15 | 26.15 | 901,265 | -0.18(-0.69%) |
Aug 27, 2004 | 26.30 | 26.41 | 26.20 | 26.34 | 1,225,083 | -0.09(-0.36%) |
Aug 26, 2004 | 26.33 | 26.49 | 26.33 | 26.43 | 1,014,841 | +0.05(+0.19%) |
Aug 25, 2004 | 26.26 | 26.42 | 26.18 | 26.38 | 1,479,511 | +0.11(+0.41%) |
Aug 24, 2004 | 26.27 | 26.31 | 26.22 | 26.27 | 1,045,468 | +0.08(+0.31%) |
Aug 23, 2004 | 26.12 | 26.27 | 26.05 | 26.19 | 1,102,415 | +0.13(+0.48%) |
Aug 20, 2004 | 25.98 | 26.09 | 25.83 | 26.07 | 1,020,105 | +0.04(+0.14%) |
Aug 19, 2004 | 26.05 | 26.07 | 25.83 | 26.03 | 959,010 | -0.09(-0.34%) |
Aug 18, 2004 | 25.74 | 26.13 | 25.70 | 26.12 | 1,004,632 | +0.35(+1.36%) |
Aug 17, 2004 | 25.72 | 25.77 | 25.60 | 25.77 | 1,232,421 | -0.01(-0.02%) |
Aug 16, 2004 | 25.58 | 25.78 | 25.47 | 25.77 | 1,032,547 | +0.14(+0.54%) |
Aug 13, 2004 | 25.65 | 25.73 | 25.45 | 25.63 | 999,368 | +0.06(+0.22%) |
Aug 12, 2004 | 25.78 | 25.87 | 25.56 | 25.58 | 1,561,502 | -0.29(-1.11%) |
Aug 11, 2004 | 25.61 | 25.99 | 25.53 | 25.87 | 1,269,747 | +0.10(+0.39%) |
Aug 10, 2004 | 25.43 | 25.81 | 25.24 | 25.77 | 1,216,788 | +0.37(+1.46%) |
Aug 09, 2004 | 25.63 | 25.64 | 25.40 | 25.40 | 1,205,462 | -0.16(-0.61%) |
Aug 06, 2004 | 25.58 | 25.86 | 25.36 | 25.55 | 1,807,476 | -0.15(-0.59%) |
Aug 05, 2004 | 25.82 | 25.96 | 25.67 | 25.70 | 904,775 | -0.19(-0.73%) |
Aug 04, 2004 | 25.78 | 25.95 | 25.62 | 25.89 | 829,643 | +0.01(+0.05%) |
Aug 03, 2004 | 26.00 | 26.00 | 25.68 | 25.88 | 1,899,676 | -0.11(-0.41%) |
Aug 02, 2004 | 25.80 | 26.12 | 25.80 | 25.98 | 1,881,491 | -0.13(-0.50%) |
Jul 30, 2004 | 25.98 | 26.15 | 25.92 | 26.12 | 1,363,383 | +0.04(+0.14%) |
Jul 29, 2004 | 26.17 | 26.25 | 26.02 | 26.08 | 1,651,948 | -0.02(-0.07%) |
Jul 28, 2004 | 26.08 | 26.25 | 25.78 | 26.10 | 2,145,012 | -0.08(-0.29%) |
Jul 27, 2004 | 25.77 | 26.32 | 25.65 | 26.17 | 3,374,721 | +0.63(+2.45%) |
Jul 26, 2004 | 25.23 | 25.67 | 25.00 | 25.55 | 2,608,566 | +0.33(+1.29%) |
Jul 23, 2004 | 25.07 | 25.34 | 25.07 | 25.22 | 2,342,493 | +0.05(+0.20%) |
Jul 22, 2004 | 25.33 | 25.38 | 25.09 | 25.17 | 1,665,666 | -0.28(-1.11%) |
Jul 21, 2004 | 25.70 | 25.76 | 25.45 | 25.45 | 1,753,241 | -0.16(-0.61%) |
Jul 20, 2004 | 25.76 | 25.82 | 25.56 | 25.61 | 1,878,780 | -0.19(-0.75%) |
Jul 19, 2004 | 25.83 | 25.95 | 25.65 | 25.80 | 881,326 | -0.03(-0.12%) |
Jul 16, 2004 | 26.02 | 26.02 | 25.77 | 25.83 | 987,563 | -0.03(-0.10%) |
Jul 15, 2004 | 25.87 | 25.98 | 25.73 | 25.86 | 715,270 | -0.04(-0.17%) |
Jul 14, 2004 | 25.95 | 26.10 | 25.81 | 25.90 | 845,594 | -0.11(-0.41%) |
Jul 13, 2004 | 26.15 | 26.15 | 25.90 | 26.01 | 696,606 | -0.23(-0.88%) |
Jul 12, 2004 | 26.14 | 26.38 | 26.05 | 26.24 | 865,534 | +0.01(+0.02%) |
Jul 09, 2004 | 26.25 | 26.28 | 26.09 | 26.24 | 911,315 | +0.02(+0.07%) |
Jul 08, 2004 | 26.02 | 26.34 | 26.02 | 26.22 | 2,000,809 | +0.20(+0.77%) |
Jul 07, 2004 | 25.80 | 26.07 | 25.78 | 26.02 | 916,419 | +0.19(+0.75%) |
Jul 06, 2004 | 25.78 | 25.98 | 25.78 | 25.82 | 1,106,881 | -0.08(-0.29%) |
Jul 02, 2004 | 25.80 | 25.97 | 25.79 | 25.90 | 898,873 | -0.04(-0.14%) |