Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.28 | 28.59 | 28.13 | 28.56 | 100,376 | +0.29(+1.04%) |
Sep 29, 2004 | 27.72 | 28.28 | 27.67 | 28.27 | 88,567 | +0.41(+1.46%) |
Sep 28, 2004 | 27.48 | 28.05 | 27.48 | 27.86 | 76,463 | +0.14(+0.49%) |
Sep 27, 2004 | 27.64 | 27.82 | 27.53 | 27.73 | 136,098 | -0.05(-0.20%) |
Sep 24, 2004 | 27.71 | 27.91 | 27.67 | 27.78 | 100,966 | -0.04(-0.15%) |
Sep 23, 2004 | 27.15 | 28.03 | 27.14 | 27.82 | 237,065 | +0.63(+2.32%) |
Sep 22, 2004 | 28.31 | 28.31 | 27.19 | 27.19 | 114,252 | -1.28(-4.50%) |
Sep 21, 2004 | 28.24 | 28.51 | 28.24 | 28.47 | 112,923 | +0.22(+0.79%) |
Sep 20, 2004 | 28.45 | 28.75 | 28.13 | 28.25 | 83,843 | -0.35(-1.21%) |
Sep 17, 2004 | 28.52 | 28.77 | 28.23 | 28.60 | 418,776 | +0.02(+0.07%) |
Sep 16, 2004 | 28.53 | 28.70 | 28.47 | 28.57 | 74,544 | +0.10(+0.36%) |
Sep 15, 2004 | 28.71 | 28.78 | 28.40 | 28.47 | 98,605 | -0.18(-0.64%) |
Sep 14, 2004 | 29.12 | 29.26 | 28.57 | 28.66 | 101,262 | -0.60(-2.06%) |
Sep 13, 2004 | 29.16 | 29.57 | 29.08 | 29.26 | 103,033 | -0.01(-0.05%) |
Sep 10, 2004 | 29.56 | 29.56 | 28.81 | 29.27 | 85,615 | -0.23(-0.78%) |
Sep 09, 2004 | 28.85 | 29.54 | 28.49 | 29.50 | 142,741 | +0.98(+3.44%) |
Sep 08, 2004 | 28.73 | 29.25 | 28.52 | 28.52 | 76,315 | -0.61(-2.09%) |
Sep 07, 2004 | 29.04 | 29.50 | 28.85 | 29.13 | 158,388 | +0.09(+0.33%) |
Sep 03, 2004 | 28.95 | 29.58 | 28.74 | 29.04 | 93,143 | -0.30(-1.02%) |
Sep 02, 2004 | 28.55 | 29.56 | 28.55 | 29.33 | 173,297 | +0.80(+2.80%) |
Sep 01, 2004 | 27.91 | 28.83 | 27.91 | 28.53 | 167,244 | +0.57(+2.04%) |
Aug 31, 2004 | 27.41 | 28.07 | 27.34 | 27.97 | 105,690 | +0.63(+2.30%) |
Aug 30, 2004 | 28.00 | 28.00 | 27.17 | 27.34 | 70,853 | -0.56(-1.99%) |
Aug 27, 2004 | 27.60 | 28.00 | 27.46 | 27.89 | 65,097 | +0.23(+0.83%) |
Aug 26, 2004 | 27.99 | 28.06 | 27.45 | 27.66 | 85,910 | -0.16(-0.56%) |
Aug 25, 2004 | 27.71 | 27.98 | 27.47 | 27.82 | 124,732 | +0.22(+0.81%) |
Aug 24, 2004 | 27.36 | 27.69 | 27.14 | 27.59 | 101,557 | +0.56(+2.08%) |
Aug 23, 2004 | 27.34 | 27.47 | 26.83 | 27.03 | 83,696 | -0.30(-1.12%) |
Aug 20, 2004 | 26.33 | 27.42 | 26.23 | 27.34 | 185,106 | +1.10(+4.18%) |
Aug 19, 2004 | 27.00 | 27.10 | 26.03 | 26.24 | 238,541 | -1.27(-4.61%) |
Aug 18, 2004 | 27.08 | 27.60 | 26.88 | 27.50 | 154,402 | +0.30(+1.12%) |
Aug 17, 2004 | 27.73 | 27.88 | 27.00 | 27.20 | 76,906 | -0.43(-1.57%) |
Aug 16, 2004 | 27.15 | 27.65 | 27.03 | 27.63 | 80,891 | +0.60(+2.21%) |
Aug 13, 2004 | 26.95 | 27.25 | 26.79 | 27.04 | 83,991 | +0.19(+0.71%) |
Aug 12, 2004 | 27.40 | 27.40 | 26.77 | 26.85 | 182,744 | -0.75(-2.72%) |
Aug 11, 2004 | 27.53 | 27.86 | 26.37 | 27.60 | 193,962 | -0.20(-0.71%) |
Aug 10, 2004 | 26.64 | 27.80 | 26.48 | 27.80 | 170,787 | +1.32(+4.99%) |
Aug 09, 2004 | 26.42 | 26.77 | 26.42 | 26.47 | 73,363 | -0.04(-0.15%) |
Aug 06, 2004 | 26.59 | 27.04 | 26.39 | 26.52 | 141,560 | -0.22(-0.84%) |
Aug 05, 2004 | 27.22 | 27.34 | 26.66 | 26.74 | 129,456 | -0.68(-2.50%) |
Aug 04, 2004 | 27.10 | 27.73 | 26.70 | 27.42 | 132,555 | +0.20(+0.72%) |
Aug 03, 2004 | 27.38 | 27.63 | 27.23 | 27.23 | 116,909 | -0.35(-1.25%) |
Aug 02, 2004 | 27.08 | 27.57 | 26.96 | 27.57 | 110,709 | +0.28(+1.04%) |
Jul 30, 2004 | 27.26 | 27.49 | 27.04 | 27.29 | 185,844 | -0.03(-0.12%) |
Jul 29, 2004 | 27.27 | 27.34 | 26.64 | 27.32 | 133,441 | +0.26(+0.95%) |
Jul 28, 2004 | 26.87 | 27.26 | 26.51 | 27.06 | 129,603 | +0.19(+0.71%) |
Jul 27, 2004 | 26.44 | 27.04 | 26.10 | 26.87 | 176,839 | +0.58(+2.22%) |
Jul 26, 2004 | 26.15 | 26.49 | 25.87 | 26.29 | 179,939 | +0.05(+0.18%) |
Jul 23, 2004 | 26.28 | 26.41 | 26.10 | 26.24 | 187,763 | -0.11(-0.41%) |
Jul 22, 2004 | 25.93 | 26.41 | 25.71 | 26.35 | 231,751 | +0.43(+1.67%) |
Jul 21, 2004 | 26.77 | 26.89 | 25.92 | 25.92 | 148,350 | -0.84(-3.14%) |
Jul 20, 2004 | 26.42 | 26.89 | 26.32 | 26.76 | 168,425 | +0.33(+1.23%) |
Jul 19, 2004 | 26.62 | 26.70 | 26.42 | 26.43 | 120,156 | -0.04(-0.15%) |
Jul 16, 2004 | 26.77 | 26.90 | 26.43 | 26.47 | 114,990 | -0.31(-1.16%) |
Jul 15, 2004 | 27.11 | 27.11 | 26.65 | 26.79 | 132,260 | -0.18(-0.65%) |
Jul 14, 2004 | 27.04 | 27.44 | 26.96 | 26.96 | 143,184 | -0.13(-0.48%) |
Jul 13, 2004 | 26.91 | 27.23 | 26.83 | 27.09 | 71,001 | +0.20(+0.76%) |
Jul 12, 2004 | 27.23 | 27.23 | 26.69 | 26.89 | 89,600 | -0.41(-1.49%) |
Jul 09, 2004 | 26.77 | 27.46 | 26.77 | 27.29 | 117,499 | +0.40(+1.49%) |
Jul 08, 2004 | 27.34 | 27.62 | 26.75 | 26.89 | 167,835 | -0.51(-1.88%) |
Jul 07, 2004 | 27.19 | 27.59 | 26.95 | 27.41 | 158,240 | +0.14(+0.50%) |
Jul 06, 2004 | 27.68 | 27.76 | 27.02 | 27.27 | 157,059 | -0.45(-1.64%) |
Jul 02, 2004 | 27.78 | 27.99 | 27.73 | 27.73 | 82,072 | -0.07(-0.27%) |