Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.79 | 26.92 | 26.70 | 26.89 | 24,688,868 | +0.10(+0.37%) |
Sep 29, 2004 | 26.94 | 27.70 | 26.49 | 26.79 | 29,332,252 | -0.21(-0.78%) |
Sep 28, 2004 | 26.79 | 27.14 | 26.78 | 27.00 | 23,852,606 | +0.32(+1.19%) |
Sep 27, 2004 | 26.51 | 26.86 | 26.51 | 26.69 | 21,688,354 | +0.07(+0.27%) |
Sep 24, 2004 | 26.51 | 26.72 | 26.48 | 26.61 | 22,845,066 | +0.04(+0.15%) |
Sep 23, 2004 | 26.76 | 26.91 | 26.53 | 26.57 | 31,197,262 | -0.61(-2.25%) |
Sep 22, 2004 | 27.38 | 27.38 | 27.10 | 27.19 | 24,985,056 | -0.35(-1.27%) |
Sep 21, 2004 | 26.99 | 27.61 | 26.98 | 27.54 | 29,096,812 | +0.71(+2.66%) |
Sep 20, 2004 | 26.92 | 27.05 | 26.77 | 26.82 | 20,976,282 | -0.09(-0.33%) |
Sep 17, 2004 | 26.59 | 27.02 | 26.55 | 26.91 | 33,735,164 | +0.46(+1.72%) |
Sep 16, 2004 | 26.32 | 26.48 | 26.32 | 26.46 | 13,809,555 | +0.07(+0.25%) |
Sep 15, 2004 | 26.46 | 26.57 | 26.35 | 26.39 | 20,684,948 | -0.02(-0.08%) |
Sep 14, 2004 | 26.50 | 26.59 | 26.36 | 26.41 | 17,513,514 | -0.02(-0.06%) |
Sep 13, 2004 | 26.45 | 26.53 | 26.36 | 26.43 | 17,060,068 | +0.07(+0.27%) |
Sep 10, 2004 | 26.48 | 26.51 | 26.22 | 26.36 | 16,672,580 | -0.06(-0.23%) |
Sep 09, 2004 | 26.27 | 26.46 | 26.21 | 26.42 | 19,964,250 | +0.23(+0.87%) |
Sep 08, 2004 | 26.15 | 26.28 | 26.12 | 26.19 | 18,399,380 | -0.04(-0.17%) |
Sep 07, 2004 | 26.19 | 26.29 | 25.96 | 26.23 | 26,876,126 | +0.05(+0.19%) |
Sep 03, 2004 | 26.14 | 26.28 | 26.08 | 26.18 | 20,914,636 | +0.04(+0.17%) |
Sep 02, 2004 | 25.99 | 26.15 | 25.84 | 26.14 | 16,347,097 | +0.30(+1.16%) |
Sep 01, 2004 | 25.71 | 25.90 | 25.61 | 25.84 | 20,869,346 | +0.19(+0.74%) |
Aug 31, 2004 | 25.17 | 25.67 | 25.17 | 25.65 | 21,817,936 | +0.54(+2.15%) |
Aug 30, 2004 | 25.23 | 25.42 | 25.09 | 25.11 | 14,525,581 | -0.17(-0.68%) |
Aug 27, 2004 | 25.24 | 25.36 | 25.23 | 25.28 | 13,294,642 | +0.11(+0.42%) |
Aug 26, 2004 | 25.04 | 25.26 | 25.00 | 25.18 | 17,514,414 | +0.03(+0.13%) |
Aug 25, 2004 | 25.02 | 25.14 | 24.98 | 25.14 | 20,943,932 | +0.19(+0.76%) |
Aug 24, 2004 | 25.03 | 25.03 | 24.77 | 24.95 | 18,814,726 | -0.08(-0.31%) |
Aug 23, 2004 | 25.29 | 25.34 | 24.95 | 25.03 | 17,844,390 | -0.14(-0.57%) |
Aug 20, 2004 | 25.14 | 25.40 | 25.12 | 25.18 | 21,004,860 | +0.09(+0.35%) |
Aug 19, 2004 | 24.92 | 25.14 | 24.90 | 25.09 | 21,818,656 | +0.16(+0.62%) |
Aug 18, 2004 | 24.70 | 25.02 | 24.66 | 24.93 | 20,985,268 | +0.25(+1.01%) |
Aug 17, 2004 | 24.91 | 25.02 | 24.59 | 24.68 | 21,914,270 | -0.41(-1.62%) |
Aug 16, 2004 | 25.05 | 25.19 | 24.96 | 25.09 | 19,097,794 | +0.09(+0.38%) |
Aug 13, 2004 | 24.79 | 25.11 | 24.79 | 24.99 | 18,458,510 | +0.20(+0.81%) |
Aug 12, 2004 | 25.04 | 25.28 | 24.78 | 24.79 | 19,975,392 | -0.32(-1.26%) |
Aug 11, 2004 | 25.12 | 25.24 | 24.76 | 25.11 | 26,276,562 | -0.09(-0.35%) |
Aug 10, 2004 | 25.32 | 25.40 | 25.11 | 25.20 | 21,114,312 | -0.15(-0.59%) |
Aug 09, 2004 | 25.17 | 25.62 | 25.17 | 25.35 | 20,107,670 | +0.24(+0.98%) |
Aug 06, 2004 | 25.36 | 25.51 | 25.04 | 25.11 | 19,689,450 | -0.39(-1.55%) |
Aug 05, 2004 | 25.73 | 25.78 | 25.36 | 25.50 | 21,613,410 | -0.23(-0.89%) |
Aug 04, 2004 | 26.07 | 26.07 | 25.67 | 25.73 | 24,057,674 | -0.36(-1.39%) |
Aug 03, 2004 | 25.77 | 26.12 | 25.77 | 26.09 | 23,604,046 | +0.36(+1.38%) |
Aug 02, 2004 | 25.76 | 25.83 | 25.52 | 25.73 | 17,607,152 | -0.03(-0.11%) |
Jul 30, 2004 | 25.67 | 25.78 | 25.58 | 25.76 | 18,666,274 | +0.15(+0.59%) |
Jul 29, 2004 | 25.63 | 25.71 | 25.46 | 25.61 | 24,137,652 | +0.12(+0.48%) |
Jul 28, 2004 | 25.18 | 25.56 | 24.82 | 25.49 | 26,449,278 | +0.22(+0.88%) |
Jul 27, 2004 | 25.22 | 25.29 | 25.12 | 25.27 | 19,417,524 | +0.04(+0.18%) |
Jul 26, 2004 | 25.19 | 25.34 | 25.09 | 25.22 | 18,393,810 | +0.01(+0.02%) |
Jul 23, 2004 | 25.19 | 25.31 | 25.08 | 25.22 | 15,934,089 | -0.04(-0.15%) |
Jul 22, 2004 | 25.10 | 25.40 | 25.08 | 25.26 | 19,828,556 | +0.12(+0.49%) |
Jul 21, 2004 | 25.47 | 26.05 | 25.13 | 25.13 | 20,739,046 | -0.41(-1.59%) |
Jul 20, 2004 | 25.45 | 25.67 | 25.45 | 25.54 | 17,492,846 | +0.00(+0.00%) |
Jul 19, 2004 | 25.48 | 25.64 | 24.70 | 25.54 | 17,861,462 | +0.04(+0.15%) |
Jul 16, 2004 | 25.43 | 25.57 | 25.31 | 25.50 | 20,573,518 | +0.28(+1.13%) |
Jul 15, 2004 | 25.24 | 25.37 | 25.15 | 25.22 | 14,243,592 | -0.08(-0.31%) |
Jul 14, 2004 | 25.01 | 25.31 | 25.01 | 25.29 | 15,493,402 | +0.14(+0.55%) |
Jul 13, 2004 | 25.09 | 25.20 | 24.95 | 25.16 | 15,604,113 | -0.13(-0.51%) |
Jul 12, 2004 | 25.18 | 25.31 | 25.12 | 25.28 | 13,529,364 | -0.01(-0.02%) |
Jul 09, 2004 | 25.29 | 25.34 | 25.16 | 25.29 | 15,294,446 | +0.07(+0.29%) |
Jul 08, 2004 | 25.31 | 25.33 | 25.16 | 25.22 | 19,735,998 | -0.03(-0.11%) |
Jul 07, 2004 | 25.09 | 25.24 | 24.98 | 25.24 | 20,839,512 | +0.15(+0.60%) |
Jul 06, 2004 | 24.93 | 25.09 | 24.89 | 25.09 | 20,412,124 | +0.21(+0.85%) |
Jul 02, 2004 | 24.70 | 24.98 | 24.67 | 24.88 | 14,359,515 | +0.07(+0.29%) |