Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.48 | 27.79 | 27.35 | 27.68 | 651,088 | +0.39(+1.42%) |
Sep 29, 2004 | 27.24 | 27.45 | 27.17 | 27.29 | 545,487 | +0.11(+0.41%) |
Sep 28, 2004 | 27.17 | 27.30 | 27.02 | 27.18 | 805,951 | +0.04(+0.15%) |
Sep 27, 2004 | 27.10 | 27.65 | 27.07 | 27.14 | 1,235,436 | +0.14(+0.51%) |
Sep 24, 2004 | 26.69 | 27.02 | 26.60 | 27.00 | 897,829 | +0.62(+2.36%) |
Sep 23, 2004 | 26.86 | 26.86 | 26.37 | 26.37 | 611,650 | -0.43(-1.60%) |
Sep 22, 2004 | 26.85 | 27.00 | 26.58 | 26.80 | 1,021,777 | -0.04(-0.15%) |
Sep 21, 2004 | 26.34 | 27.05 | 26.31 | 26.84 | 908,953 | +0.49(+1.87%) |
Sep 20, 2004 | 26.34 | 26.55 | 25.97 | 26.35 | 831,232 | +0.00(+0.00%) |
Sep 17, 2004 | 25.68 | 26.51 | 25.68 | 26.35 | 1,052,403 | +0.77(+3.00%) |
Sep 16, 2004 | 26.10 | 26.10 | 25.49 | 25.58 | 2,610,856 | -0.54(-2.07%) |
Sep 15, 2004 | 26.58 | 26.65 | 26.09 | 26.12 | 510,094 | -0.39(-1.46%) |
Sep 14, 2004 | 26.55 | 26.80 | 26.10 | 26.51 | 1,029,145 | -0.01(-0.03%) |
Sep 13, 2004 | 27.00 | 27.11 | 26.51 | 26.52 | 1,106,432 | -0.48(-1.79%) |
Sep 10, 2004 | 27.42 | 27.42 | 26.93 | 27.00 | 479,179 | -0.42(-1.51%) |
Sep 09, 2004 | 27.38 | 27.67 | 27.18 | 27.42 | 344,107 | +0.06(+0.20%) |
Sep 08, 2004 | 27.77 | 27.77 | 27.29 | 27.36 | 446,386 | -0.38(-1.37%) |
Sep 07, 2004 | 27.48 | 27.84 | 27.48 | 27.74 | 870,959 | +0.24(+0.86%) |
Sep 03, 2004 | 27.69 | 27.70 | 27.29 | 27.51 | 1,060,637 | -0.18(-0.65%) |
Sep 02, 2004 | 27.90 | 27.91 | 27.54 | 27.69 | 644,443 | +0.06(+0.23%) |
Sep 01, 2004 | 27.57 | 27.74 | 27.53 | 27.63 | 292,101 | +0.01(+0.05%) |
Aug 31, 2004 | 27.76 | 27.90 | 27.45 | 27.61 | 569,179 | -0.09(-0.32%) |
Aug 30, 2004 | 28.37 | 28.39 | 27.67 | 27.70 | 839,467 | -0.53(-1.86%) |
Aug 27, 2004 | 27.61 | 28.38 | 27.61 | 28.23 | 1,296,977 | +0.80(+2.90%) |
Aug 26, 2004 | 27.35 | 27.61 | 27.23 | 27.43 | 533,208 | +0.08(+0.28%) |
Aug 25, 2004 | 27.55 | 27.62 | 27.27 | 27.36 | 617,429 | -0.12(-0.45%) |
Aug 24, 2004 | 27.48 | 27.63 | 27.41 | 27.48 | 791,794 | +0.28(+1.02%) |
Aug 23, 2004 | 27.12 | 27.46 | 27.11 | 27.20 | 840,044 | +0.26(+0.95%) |
Aug 20, 2004 | 27.59 | 27.62 | 26.95 | 26.95 | 1,330,492 | -0.59(-2.14%) |
Aug 19, 2004 | 27.54 | 27.74 | 27.45 | 27.54 | 1,791,758 | +0.00(+0.00%) |
Aug 18, 2004 | 27.35 | 27.54 | 27.20 | 27.54 | 789,194 | +0.17(+0.61%) |
Aug 17, 2004 | 27.48 | 27.55 | 27.33 | 27.37 | 600,960 | -0.03(-0.13%) |
Aug 16, 2004 | 27.50 | 27.52 | 27.32 | 27.41 | 975,261 | +0.07(+0.25%) |
Aug 13, 2004 | 27.62 | 27.68 | 27.20 | 27.34 | 441,041 | -0.23(-0.83%) |
Aug 12, 2004 | 27.52 | 27.69 | 27.38 | 27.56 | 530,318 | -0.11(-0.40%) |
Aug 11, 2004 | 27.65 | 27.69 | 27.40 | 27.68 | 926,866 | +0.02(+0.08%) |
Aug 10, 2004 | 27.59 | 27.69 | 27.49 | 27.65 | 650,077 | +0.01(+0.02%) |
Aug 09, 2004 | 27.69 | 27.72 | 27.27 | 27.65 | 811,730 | +0.12(+0.43%) |
Aug 06, 2004 | 27.79 | 28.11 | 27.44 | 27.53 | 1,544,006 | -0.28(-1.00%) |
Aug 05, 2004 | 27.96 | 27.97 | 27.69 | 27.81 | 702,517 | -0.15(-0.54%) |
Aug 04, 2004 | 27.69 | 28.02 | 27.69 | 27.96 | 878,327 | +0.26(+0.95%) |
Aug 03, 2004 | 28.31 | 28.31 | 27.65 | 27.70 | 967,315 | -0.67(-2.37%) |
Aug 02, 2004 | 27.83 | 28.69 | 27.70 | 28.37 | 1,122,900 | +0.59(+2.12%) |
Jul 30, 2004 | 28.04 | 28.10 | 27.65 | 27.78 | 1,300,877 | -0.18(-0.64%) |
Jul 29, 2004 | 27.34 | 28.08 | 27.10 | 27.96 | 2,845,318 | +2.01(+7.74%) |
Jul 28, 2004 | 26.03 | 26.07 | 25.61 | 25.95 | 1,165,372 | -0.08(-0.29%) |
Jul 27, 2004 | 26.75 | 26.89 | 25.67 | 26.03 | 1,206,399 | -0.69(-2.59%) |
Jul 26, 2004 | 26.93 | 26.93 | 26.48 | 26.72 | 692,982 | -0.03(-0.13%) |
Jul 23, 2004 | 26.99 | 27.27 | 26.65 | 26.75 | 1,164,217 | -0.04(-0.15%) |
Jul 22, 2004 | 26.93 | 26.94 | 26.72 | 26.80 | 1,059,482 | -0.20(-0.74%) |
Jul 21, 2004 | 27.13 | 27.13 | 26.83 | 27.00 | 608,906 | -0.03(-0.13%) |
Jul 20, 2004 | 26.96 | 27.07 | 26.83 | 27.03 | 434,251 | +0.17(+0.64%) |
Jul 19, 2004 | 27.48 | 27.51 | 26.79 | 26.86 | 800,317 | -0.53(-1.92%) |
Jul 16, 2004 | 27.13 | 27.55 | 27.09 | 27.38 | 498,392 | +0.26(+0.94%) |
Jul 15, 2004 | 27.27 | 27.27 | 27.07 | 27.13 | 710,896 | +0.15(+0.54%) |
Jul 14, 2004 | 26.85 | 27.13 | 26.85 | 26.98 | 429,918 | +0.08(+0.28%) |
Jul 13, 2004 | 27.16 | 27.16 | 26.79 | 26.91 | 483,513 | -0.20(-0.74%) |
Jul 12, 2004 | 27.10 | 27.16 | 26.69 | 27.11 | 636,353 | -0.03(-0.13%) |
Jul 09, 2004 | 27.33 | 27.33 | 27.09 | 27.14 | 276,499 | -0.14(-0.51%) |
Jul 08, 2004 | 27.34 | 27.40 | 27.10 | 27.28 | 886,994 | -0.06(-0.20%) |
Jul 07, 2004 | 27.36 | 27.36 | 27.10 | 27.34 | 608,328 | -0.04(-0.15%) |
Jul 06, 2004 | 26.79 | 27.50 | 26.75 | 27.38 | 742,388 | +0.62(+2.30%) |
Jul 02, 2004 | 26.65 | 26.92 | 26.58 | 26.76 | 482,357 | +0.10(+0.36%) |