Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.71 | 25.95 | 25.60 | 25.73 | 763,392 | +0.02(+0.07%) |
Sep 29, 2004 | 25.71 | 25.88 | 25.52 | 25.71 | 633,290 | -0.04(-0.15%) |
Sep 28, 2004 | 25.33 | 25.75 | 25.05 | 25.75 | 456,775 | +0.45(+1.77%) |
Sep 27, 2004 | 25.63 | 25.71 | 25.25 | 25.30 | 398,602 | -0.30(-1.15%) |
Sep 24, 2004 | 25.73 | 25.90 | 25.57 | 25.60 | 568,922 | -0.28(-1.07%) |
Sep 23, 2004 | 26.00 | 26.05 | 25.71 | 25.87 | 427,689 | -0.06(-0.22%) |
Sep 22, 2004 | 26.42 | 26.42 | 25.86 | 25.93 | 384,216 | -0.58(-2.19%) |
Sep 21, 2004 | 26.36 | 26.58 | 26.14 | 26.51 | 357,755 | +0.15(+0.58%) |
Sep 20, 2004 | 26.65 | 26.65 | 26.14 | 26.36 | 650,826 | -0.48(-1.77%) |
Sep 17, 2004 | 26.95 | 27.11 | 26.60 | 26.84 | 603,889 | -0.02(-0.07%) |
Sep 16, 2004 | 26.21 | 26.95 | 26.20 | 26.86 | 1,028,007 | +0.65(+2.47%) |
Sep 15, 2004 | 26.14 | 26.31 | 25.86 | 26.21 | 728,321 | -0.03(-0.11%) |
Sep 14, 2004 | 26.12 | 26.31 | 25.99 | 26.24 | 693,984 | +0.11(+0.44%) |
Sep 13, 2004 | 25.69 | 26.13 | 25.64 | 26.12 | 590,973 | +0.29(+1.11%) |
Sep 10, 2004 | 25.47 | 25.90 | 25.24 | 25.84 | 460,345 | +0.43(+1.69%) |
Sep 09, 2004 | 25.37 | 25.62 | 25.13 | 25.41 | 846,242 | +0.09(+0.34%) |
Sep 08, 2004 | 25.54 | 25.66 | 25.25 | 25.32 | 837,632 | -0.06(-0.22%) |
Sep 07, 2004 | 25.38 | 25.49 | 25.27 | 25.38 | 694,299 | +0.10(+0.38%) |
Sep 03, 2004 | 25.14 | 25.33 | 25.14 | 25.28 | 608,614 | +0.01(+0.04%) |
Sep 02, 2004 | 25.09 | 25.32 | 24.93 | 25.27 | 856,533 | +0.22(+0.87%) |
Sep 01, 2004 | 25.05 | 25.14 | 24.81 | 25.06 | 602,103 | +0.04(+0.15%) |
Aug 31, 2004 | 24.87 | 25.09 | 24.69 | 25.02 | 703,539 | +0.10(+0.42%) |
Aug 30, 2004 | 25.43 | 25.47 | 24.86 | 24.91 | 563,776 | -0.61(-2.39%) |
Aug 27, 2004 | 25.44 | 25.61 | 25.38 | 25.52 | 352,294 | +0.10(+0.37%) |
Aug 26, 2004 | 25.41 | 25.46 | 25.33 | 25.43 | 608,509 | +0.02(+0.07%) |
Aug 25, 2004 | 24.99 | 25.42 | 24.93 | 25.41 | 636,335 | +0.43(+1.72%) |
Aug 24, 2004 | 25.24 | 25.35 | 24.89 | 24.98 | 735,146 | -0.04(-0.15%) |
Aug 23, 2004 | 24.89 | 25.21 | 24.89 | 25.02 | 806,025 | +0.12(+0.50%) |
Aug 20, 2004 | 24.46 | 24.97 | 24.42 | 24.89 | 680,858 | +0.42(+1.71%) |
Aug 19, 2004 | 24.47 | 24.67 | 24.41 | 24.47 | 829,336 | -0.08(-0.31%) |
Aug 18, 2004 | 23.59 | 24.60 | 23.54 | 24.55 | 952,193 | +0.87(+3.66%) |
Aug 17, 2004 | 23.52 | 23.75 | 23.46 | 23.68 | 1,120,308 | +0.14(+0.61%) |
Aug 16, 2004 | 23.08 | 23.58 | 22.95 | 23.54 | 710,890 | +0.46(+1.98%) |
Aug 13, 2004 | 23.08 | 23.24 | 22.86 | 23.08 | 777,148 | +0.03(+0.12%) |
Aug 12, 2004 | 23.42 | 23.42 | 23.06 | 23.06 | 625,730 | -0.35(-1.51%) |
Aug 11, 2004 | 23.28 | 23.62 | 23.13 | 23.41 | 1,446,876 | -0.07(-0.28%) |
Aug 10, 2004 | 23.26 | 23.65 | 23.03 | 23.47 | 1,009,421 | +0.11(+0.49%) |
Aug 09, 2004 | 23.18 | 23.52 | 23.18 | 23.36 | 626,780 | +0.14(+0.62%) |
Aug 06, 2004 | 23.47 | 23.48 | 23.00 | 23.22 | 947,993 | -0.47(-1.97%) |
Aug 05, 2004 | 24.14 | 24.20 | 23.67 | 23.68 | 695,454 | -0.48(-1.97%) |
Aug 04, 2004 | 24.01 | 24.35 | 23.81 | 24.16 | 874,804 | +0.08(+0.32%) |
Aug 03, 2004 | 24.33 | 24.35 | 23.81 | 24.08 | 870,919 | -0.43(-1.75%) |
Aug 02, 2004 | 24.22 | 24.59 | 24.05 | 24.51 | 1,031,473 | +0.02(+0.08%) |
Jul 30, 2004 | 24.15 | 24.55 | 23.87 | 24.49 | 881,104 | +0.44(+1.82%) |
Jul 29, 2004 | 23.76 | 24.31 | 23.71 | 24.06 | 1,534,136 | +0.36(+1.53%) |
Jul 28, 2004 | 24.67 | 24.67 | 23.14 | 23.69 | 4,061,628 | -0.97(-3.94%) |
Jul 27, 2004 | 24.85 | 24.89 | 24.09 | 24.67 | 2,732,043 | -0.14(-0.58%) |
Jul 26, 2004 | 25.38 | 25.39 | 24.76 | 24.81 | 1,053,524 | -0.66(-2.58%) |
Jul 23, 2004 | 25.82 | 25.97 | 25.44 | 25.47 | 793,109 | -0.34(-1.33%) |
Jul 22, 2004 | 25.99 | 26.24 | 25.30 | 25.81 | 1,445,931 | -0.18(-0.70%) |
Jul 21, 2004 | 27.00 | 27.14 | 25.96 | 25.99 | 1,179,321 | -0.96(-3.57%) |
Jul 20, 2004 | 27.00 | 27.05 | 26.71 | 26.95 | 1,667,808 | +0.03(+0.11%) |
Jul 19, 2004 | 27.00 | 27.15 | 26.80 | 26.92 | 877,219 | +0.01(+0.04%) |
Jul 16, 2004 | 27.76 | 27.76 | 26.89 | 26.91 | 976,869 | -0.61(-2.21%) |
Jul 15, 2004 | 27.50 | 27.98 | 27.47 | 27.52 | 832,066 | -0.02(-0.07%) |
Jul 14, 2004 | 27.05 | 27.66 | 26.88 | 27.54 | 845,717 | +0.43(+1.58%) |
Jul 13, 2004 | 27.09 | 27.27 | 27.05 | 27.11 | 367,625 | -0.02(-0.07%) |
Jul 12, 2004 | 27.15 | 27.22 | 26.57 | 27.13 | 543,300 | -0.06(-0.21%) |
Jul 09, 2004 | 27.59 | 27.59 | 26.80 | 27.19 | 1,190,662 | -0.40(-1.45%) |
Jul 08, 2004 | 28.04 | 28.04 | 27.58 | 27.59 | 620,374 | -0.46(-1.63%) |
Jul 07, 2004 | 27.78 | 28.28 | 27.70 | 28.05 | 895,700 | +0.21(+0.75%) |
Jul 06, 2004 | 28.22 | 28.22 | 27.67 | 27.84 | 702,489 | -0.44(-1.55%) |
Jul 02, 2004 | 28.76 | 28.76 | 28.23 | 28.27 | 777,253 | -0.46(-1.59%) |