Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.65 | 25.12 | 24.57 | 25.09 | 779,653 | +0.46(+1.88%) |
Sep 29, 2004 | 24.52 | 24.69 | 24.47 | 24.63 | 313,880 | +0.11(+0.45%) |
Sep 28, 2004 | 24.29 | 24.54 | 24.24 | 24.52 | 392,197 | +0.19(+0.78%) |
Sep 27, 2004 | 24.48 | 24.48 | 24.09 | 24.33 | 501,413 | -0.15(-0.61%) |
Sep 24, 2004 | 24.42 | 24.65 | 24.42 | 24.48 | 397,092 | +0.01(+0.05%) |
Sep 23, 2004 | 24.48 | 24.57 | 24.46 | 24.46 | 697,665 | -0.09(-0.35%) |
Sep 22, 2004 | 24.79 | 24.79 | 24.48 | 24.55 | 559,386 | -0.29(-1.16%) |
Sep 21, 2004 | 24.81 | 24.88 | 24.75 | 24.84 | 945,618 | +0.06(+0.24%) |
Sep 20, 2004 | 24.86 | 24.91 | 24.71 | 24.78 | 622,560 | -0.09(-0.34%) |
Sep 17, 2004 | 24.84 | 24.93 | 24.76 | 24.86 | 630,208 | +0.09(+0.37%) |
Sep 16, 2004 | 24.57 | 24.84 | 24.57 | 24.77 | 348,603 | +0.26(+1.04%) |
Sep 15, 2004 | 24.55 | 24.58 | 24.34 | 24.52 | 465,772 | -0.01(-0.05%) |
Sep 14, 2004 | 24.78 | 24.78 | 24.46 | 24.53 | 347,991 | -0.15(-0.61%) |
Sep 13, 2004 | 24.39 | 24.72 | 24.32 | 24.68 | 754,108 | +0.29(+1.18%) |
Sep 10, 2004 | 24.58 | 24.58 | 24.37 | 24.39 | 716,479 | -0.25(-1.01%) |
Sep 09, 2004 | 24.75 | 24.88 | 24.59 | 24.64 | 369,865 | -0.15(-0.61%) |
Sep 08, 2004 | 24.81 | 24.84 | 24.65 | 24.79 | 534,912 | -0.12(-0.47%) |
Sep 07, 2004 | 24.91 | 25.10 | 24.81 | 24.91 | 1,100,876 | +0.07(+0.29%) |
Sep 03, 2004 | 24.88 | 24.97 | 24.78 | 24.84 | 1,327,261 | +0.01(+0.03%) |
Sep 02, 2004 | 24.80 | 24.93 | 24.78 | 24.83 | 1,799,612 | +0.06(+0.24%) |
Sep 01, 2004 | 24.84 | 24.97 | 24.69 | 24.77 | 605,581 | -0.01(-0.05%) |
Aug 31, 2004 | 24.85 | 25.01 | 24.74 | 24.78 | 1,033,572 | -0.05(-0.18%) |
Aug 30, 2004 | 24.97 | 25.00 | 24.78 | 24.83 | 483,516 | -0.10(-0.42%) |
Aug 27, 2004 | 25.01 | 25.12 | 24.87 | 24.93 | 481,069 | +0.01(+0.03%) |
Aug 26, 2004 | 24.99 | 25.15 | 24.92 | 24.93 | 827,224 | -0.18(-0.70%) |
Aug 25, 2004 | 24.84 | 25.20 | 24.79 | 25.10 | 895,752 | +0.20(+0.79%) |
Aug 24, 2004 | 24.88 | 24.97 | 24.84 | 24.91 | 1,311,659 | +0.07(+0.26%) |
Aug 23, 2004 | 24.92 | 25.09 | 24.80 | 24.84 | 775,829 | -0.06(-0.24%) |
Aug 20, 2004 | 24.63 | 25.04 | 24.46 | 24.90 | 885,656 | +0.27(+1.09%) |
Aug 19, 2004 | 24.78 | 24.81 | 24.46 | 24.63 | 704,548 | -0.21(-0.84%) |
Aug 18, 2004 | 24.80 | 24.91 | 24.19 | 24.84 | 1,236,707 | +0.03(+0.13%) |
Aug 17, 2004 | 24.58 | 24.92 | 24.58 | 24.81 | 1,010,627 | +0.30(+1.23%) |
Aug 16, 2004 | 24.13 | 24.52 | 24.11 | 24.51 | 386,843 | +0.44(+1.85%) |
Aug 13, 2004 | 24.29 | 24.30 | 23.89 | 24.06 | 462,254 | -0.25(-1.02%) |
Aug 12, 2004 | 24.32 | 24.32 | 24.06 | 24.31 | 716,479 | -0.09(-0.35%) |
Aug 11, 2004 | 24.25 | 24.40 | 23.88 | 24.40 | 468,067 | +0.09(+0.38%) |
Aug 10, 2004 | 24.06 | 24.35 | 23.99 | 24.31 | 287,570 | +0.37(+1.53%) |
Aug 09, 2004 | 23.78 | 24.08 | 23.78 | 23.94 | 490,552 | +0.22(+0.94%) |
Aug 06, 2004 | 23.99 | 24.20 | 23.60 | 23.72 | 969,021 | -0.51(-2.10%) |
Aug 05, 2004 | 24.88 | 24.88 | 24.20 | 24.23 | 816,517 | -0.39(-1.59%) |
Aug 04, 2004 | 24.71 | 24.78 | 24.37 | 24.62 | 733,152 | -0.09(-0.37%) |
Aug 03, 2004 | 25.07 | 25.12 | 24.57 | 24.71 | 586,919 | -0.25(-1.00%) |
Aug 02, 2004 | 24.67 | 25.03 | 24.51 | 24.96 | 360,228 | +0.29(+1.19%) |
Jul 30, 2004 | 24.74 | 24.83 | 24.50 | 24.67 | 416,059 | -0.05(-0.18%) |
Jul 29, 2004 | 24.73 | 24.84 | 24.54 | 24.71 | 371,700 | +0.08(+0.32%) |
Jul 28, 2004 | 24.48 | 24.67 | 24.22 | 24.63 | 533,535 | +0.19(+0.78%) |
Jul 27, 2004 | 24.45 | 24.50 | 24.31 | 24.44 | 401,987 | +0.08(+0.32%) |
Jul 26, 2004 | 24.48 | 24.71 | 24.28 | 24.37 | 534,300 | -0.16(-0.64%) |
Jul 23, 2004 | 24.41 | 24.61 | 24.24 | 24.52 | 422,943 | +0.12(+0.51%) |
Jul 22, 2004 | 24.45 | 24.61 | 24.23 | 24.40 | 523,440 | -0.07(-0.27%) |
Jul 21, 2004 | 24.94 | 25.08 | 24.46 | 24.46 | 509,214 | -0.22(-0.90%) |
Jul 20, 2004 | 24.58 | 24.77 | 24.42 | 24.69 | 328,259 | +0.17(+0.69%) |
Jul 19, 2004 | 24.61 | 24.74 | 24.45 | 24.52 | 390,820 | +0.01(+0.03%) |
Jul 16, 2004 | 24.94 | 25.00 | 24.44 | 24.51 | 506,614 | -0.27(-1.08%) |
Jul 15, 2004 | 24.71 | 25.07 | 24.71 | 24.78 | 881,832 | +0.03(+0.13%) |
Jul 14, 2004 | 24.72 | 24.94 | 24.65 | 24.74 | 775,829 | +0.02(+0.08%) |
Jul 13, 2004 | 24.78 | 24.88 | 24.69 | 24.72 | 277,016 | +0.01(+0.05%) |
Jul 12, 2004 | 24.65 | 24.80 | 24.57 | 24.71 | 580,648 | -0.08(-0.32%) |
Jul 09, 2004 | 24.44 | 24.79 | 24.25 | 24.79 | 729,022 | +0.35(+1.42%) |
Jul 08, 2004 | 24.76 | 24.76 | 24.44 | 24.44 | 1,284,126 | -0.31(-1.27%) |
Jul 07, 2004 | 24.84 | 24.97 | 24.72 | 24.76 | 714,950 | -0.06(-0.24%) |
Jul 06, 2004 | 25.01 | 25.01 | 24.74 | 24.82 | 1,848,713 | -0.46(-1.84%) |
Jul 02, 2004 | 25.76 | 25.76 | 25.25 | 25.28 | 759,615 | -0.48(-1.88%) |