Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.80 | 26.93 | 26.71 | 26.90 | 24,682,332 | +0.10(+0.37%) |
Sep 29, 2004 | 26.95 | 27.71 | 26.50 | 26.80 | 29,324,488 | -0.21(-0.78%) |
Sep 28, 2004 | 26.80 | 27.14 | 26.79 | 27.01 | 23,846,292 | +0.32(+1.19%) |
Sep 27, 2004 | 26.52 | 26.86 | 26.52 | 26.69 | 21,682,612 | +0.07(+0.27%) |
Sep 24, 2004 | 26.52 | 26.73 | 26.49 | 26.62 | 22,839,018 | +0.04(+0.15%) |
Sep 23, 2004 | 26.77 | 26.91 | 26.54 | 26.58 | 31,189,004 | -0.61(-2.25%) |
Sep 22, 2004 | 27.38 | 27.39 | 27.11 | 27.19 | 24,978,442 | -0.35(-1.27%) |
Sep 21, 2004 | 26.99 | 27.62 | 26.99 | 27.54 | 29,089,110 | +0.71(+2.66%) |
Sep 20, 2004 | 26.93 | 27.06 | 26.78 | 26.83 | 20,970,730 | -0.09(-0.33%) |
Sep 17, 2004 | 26.59 | 27.03 | 26.56 | 26.92 | 33,726,232 | +0.46(+1.72%) |
Sep 16, 2004 | 26.33 | 26.49 | 26.32 | 26.46 | 13,805,899 | +0.07(+0.25%) |
Sep 15, 2004 | 26.46 | 26.58 | 26.36 | 26.40 | 20,679,472 | -0.02(-0.08%) |
Sep 14, 2004 | 26.51 | 26.59 | 26.37 | 26.42 | 17,508,878 | -0.02(-0.06%) |
Sep 13, 2004 | 26.45 | 26.54 | 26.36 | 26.44 | 17,055,552 | +0.07(+0.27%) |
Sep 10, 2004 | 26.49 | 26.51 | 26.22 | 26.36 | 16,668,166 | -0.06(-0.23%) |
Sep 09, 2004 | 26.27 | 26.46 | 26.21 | 26.43 | 19,958,964 | +0.23(+0.87%) |
Sep 08, 2004 | 26.16 | 26.29 | 26.13 | 26.20 | 18,394,510 | -0.04(-0.17%) |
Sep 07, 2004 | 26.20 | 26.30 | 25.96 | 26.24 | 26,869,010 | +0.05(+0.19%) |
Sep 03, 2004 | 26.15 | 26.29 | 26.09 | 26.19 | 20,909,100 | +0.04(+0.17%) |
Sep 02, 2004 | 26.00 | 26.15 | 25.85 | 26.15 | 16,342,770 | +0.30(+1.16%) |
Sep 01, 2004 | 25.71 | 25.91 | 25.62 | 25.85 | 20,863,822 | +0.19(+0.74%) |
Aug 31, 2004 | 25.18 | 25.67 | 25.18 | 25.66 | 21,812,160 | +0.54(+2.15%) |
Aug 30, 2004 | 25.24 | 25.43 | 25.09 | 25.12 | 14,521,736 | -0.17(-0.68%) |
Aug 27, 2004 | 25.25 | 25.37 | 25.24 | 25.29 | 13,291,123 | +0.11(+0.42%) |
Aug 26, 2004 | 25.04 | 25.26 | 25.01 | 25.18 | 17,509,776 | +0.03(+0.13%) |
Aug 25, 2004 | 25.02 | 25.15 | 24.99 | 25.15 | 20,938,388 | +0.19(+0.76%) |
Aug 24, 2004 | 25.04 | 25.04 | 24.77 | 24.96 | 18,809,746 | -0.08(-0.31%) |
Aug 23, 2004 | 25.30 | 25.35 | 24.96 | 25.04 | 17,839,664 | -0.14(-0.57%) |
Aug 20, 2004 | 25.15 | 25.41 | 25.12 | 25.18 | 20,999,298 | +0.09(+0.36%) |
Aug 19, 2004 | 24.92 | 25.14 | 24.91 | 25.09 | 21,812,880 | +0.16(+0.62%) |
Aug 18, 2004 | 24.71 | 25.02 | 24.67 | 24.94 | 20,979,714 | +0.25(+1.01%) |
Aug 17, 2004 | 24.92 | 25.02 | 24.60 | 24.69 | 21,908,468 | -0.41(-1.62%) |
Aug 16, 2004 | 25.06 | 25.20 | 24.97 | 25.09 | 19,092,738 | +0.09(+0.38%) |
Aug 13, 2004 | 24.80 | 25.11 | 24.80 | 25.00 | 18,453,624 | +0.20(+0.81%) |
Aug 12, 2004 | 25.04 | 25.28 | 24.78 | 24.80 | 19,970,104 | -0.32(-1.26%) |
Aug 11, 2004 | 25.13 | 25.25 | 24.77 | 25.12 | 26,269,606 | -0.09(-0.35%) |
Aug 10, 2004 | 25.33 | 25.41 | 25.11 | 25.21 | 21,108,722 | -0.15(-0.59%) |
Aug 09, 2004 | 25.18 | 25.62 | 25.17 | 25.36 | 20,102,346 | +0.24(+0.98%) |
Aug 06, 2004 | 25.36 | 25.52 | 25.04 | 25.11 | 19,684,236 | -0.40(-1.55%) |
Aug 05, 2004 | 25.74 | 25.79 | 25.37 | 25.51 | 21,607,688 | -0.23(-0.89%) |
Aug 04, 2004 | 26.08 | 26.08 | 25.68 | 25.73 | 24,051,304 | -0.36(-1.39%) |
Aug 03, 2004 | 25.78 | 26.12 | 25.77 | 26.10 | 23,597,798 | +0.36(+1.38%) |
Aug 02, 2004 | 25.76 | 25.84 | 25.52 | 25.74 | 17,602,490 | -0.03(-0.11%) |
Jul 30, 2004 | 25.67 | 25.79 | 25.59 | 25.77 | 18,661,332 | +0.15(+0.59%) |
Jul 29, 2004 | 25.63 | 25.72 | 25.47 | 25.62 | 24,131,262 | +0.12(+0.48%) |
Jul 28, 2004 | 25.18 | 25.57 | 24.82 | 25.50 | 26,442,276 | +0.22(+0.88%) |
Jul 27, 2004 | 25.22 | 25.30 | 25.13 | 25.27 | 19,412,384 | +0.04(+0.18%) |
Jul 26, 2004 | 25.20 | 25.35 | 25.10 | 25.23 | 18,388,940 | +0.01(+0.02%) |
Jul 23, 2004 | 25.20 | 25.31 | 25.09 | 25.22 | 15,929,870 | -0.04(-0.15%) |
Jul 22, 2004 | 25.11 | 25.41 | 25.09 | 25.26 | 19,823,308 | +0.12(+0.49%) |
Jul 21, 2004 | 25.48 | 26.06 | 25.14 | 25.14 | 20,733,554 | -0.41(-1.59%) |
Jul 20, 2004 | 25.46 | 25.67 | 25.46 | 25.55 | 17,488,216 | +0.00(+0.00%) |
Jul 19, 2004 | 25.49 | 25.65 | 24.71 | 25.55 | 17,856,734 | +0.04(+0.15%) |
Jul 16, 2004 | 25.43 | 25.57 | 25.31 | 25.51 | 20,568,072 | +0.28(+1.13%) |
Jul 15, 2004 | 25.25 | 25.37 | 25.16 | 25.22 | 14,239,821 | -0.08(-0.31%) |
Jul 14, 2004 | 25.02 | 25.32 | 25.02 | 25.30 | 15,489,300 | +0.14(+0.55%) |
Jul 13, 2004 | 25.10 | 25.21 | 24.96 | 25.16 | 15,599,982 | -0.13(-0.51%) |
Jul 12, 2004 | 25.18 | 25.31 | 25.12 | 25.29 | 13,525,782 | -0.01(-0.02%) |
Jul 09, 2004 | 25.30 | 25.35 | 25.17 | 25.30 | 15,290,397 | +0.07(+0.29%) |
Jul 08, 2004 | 25.32 | 25.34 | 25.16 | 25.22 | 19,730,774 | -0.03(-0.11%) |
Jul 07, 2004 | 25.10 | 25.25 | 24.99 | 25.25 | 20,833,994 | +0.15(+0.60%) |
Jul 06, 2004 | 24.93 | 25.10 | 24.90 | 25.10 | 20,406,720 | +0.21(+0.85%) |
Jul 02, 2004 | 24.71 | 24.98 | 24.67 | 24.89 | 14,355,713 | +0.07(+0.29%) |