Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.01 | 29.80 | 29.01 | 29.37 | 104,229 | +0.40(+1.39%) |
Sep 29, 2004 | 29.01 | 29.63 | 28.70 | 28.97 | 144,875 | -0.04(-0.13%) |
Sep 28, 2004 | 28.18 | 29.13 | 28.18 | 29.01 | 86,388 | +0.83(+2.94%) |
Sep 27, 2004 | 28.84 | 28.89 | 28.18 | 28.18 | 43,328 | -0.66(-2.30%) |
Sep 24, 2004 | 28.78 | 29.24 | 28.78 | 28.84 | 43,060 | +0.10(+0.36%) |
Sep 23, 2004 | 27.88 | 28.86 | 27.88 | 28.74 | 97,254 | +0.92(+3.30%) |
Sep 22, 2004 | 28.48 | 28.54 | 27.78 | 27.82 | 132,400 | -0.82(-2.86%) |
Sep 21, 2004 | 29.04 | 29.10 | 28.50 | 28.64 | 105,973 | -0.44(-1.51%) |
Sep 20, 2004 | 28.71 | 29.13 | 28.59 | 29.08 | 98,998 | +0.37(+1.30%) |
Sep 17, 2004 | 29.56 | 29.56 | 28.70 | 28.71 | 119,253 | -0.60(-2.03%) |
Sep 16, 2004 | 28.24 | 29.35 | 28.24 | 29.30 | 100,473 | +1.14(+4.05%) |
Sep 15, 2004 | 28.25 | 28.46 | 28.01 | 28.16 | 54,730 | -0.10(-0.34%) |
Sep 14, 2004 | 28.40 | 28.62 | 28.01 | 28.26 | 51,779 | -0.13(-0.45%) |
Sep 13, 2004 | 28.51 | 28.52 | 27.77 | 28.39 | 132,400 | -0.17(-0.60%) |
Sep 10, 2004 | 28.70 | 28.98 | 28.45 | 28.56 | 75,925 | -0.18(-0.62%) |
Sep 09, 2004 | 27.43 | 28.80 | 27.43 | 28.74 | 94,034 | +1.35(+4.93%) |
Sep 08, 2004 | 28.37 | 28.37 | 27.38 | 27.39 | 84,644 | -0.95(-3.34%) |
Sep 07, 2004 | 27.96 | 28.65 | 27.92 | 28.34 | 50,572 | +0.37(+1.33%) |
Sep 03, 2004 | 28.59 | 28.77 | 27.91 | 27.96 | 63,718 | -0.63(-2.19%) |
Sep 02, 2004 | 27.14 | 28.60 | 27.06 | 28.59 | 107,315 | +1.40(+5.15%) |
Sep 01, 2004 | 27.21 | 27.28 | 26.85 | 27.19 | 61,572 | -0.05(-0.19%) |
Aug 31, 2004 | 26.99 | 27.37 | 26.92 | 27.24 | 93,498 | +0.51(+1.90%) |
Aug 30, 2004 | 26.82 | 26.98 | 26.67 | 26.73 | 69,218 | +0.04(+0.17%) |
Aug 27, 2004 | 26.46 | 26.69 | 26.43 | 26.69 | 65,596 | +0.22(+0.84%) |
Aug 26, 2004 | 26.61 | 26.61 | 26.28 | 26.46 | 63,315 | -0.19(-0.70%) |
Aug 25, 2004 | 26.46 | 26.65 | 26.05 | 26.65 | 54,596 | +0.19(+0.73%) |
Aug 24, 2004 | 26.35 | 26.64 | 26.34 | 26.46 | 56,608 | +0.25(+0.97%) |
Aug 23, 2004 | 26.25 | 26.55 | 26.20 | 26.20 | 78,205 | -0.05(-0.20%) |
Aug 20, 2004 | 25.83 | 26.35 | 25.83 | 26.26 | 75,120 | +0.48(+1.85%) |
Aug 19, 2004 | 25.94 | 26.09 | 25.68 | 25.78 | 52,986 | -0.20(-0.77%) |
Aug 18, 2004 | 25.41 | 26.08 | 25.41 | 25.98 | 54,864 | +0.62(+2.44%) |
Aug 17, 2004 | 25.83 | 25.92 | 25.21 | 25.36 | 92,156 | -0.47(-1.82%) |
Aug 16, 2004 | 25.33 | 25.87 | 25.33 | 25.83 | 73,645 | +0.53(+2.09%) |
Aug 13, 2004 | 25.12 | 25.59 | 25.09 | 25.30 | 41,852 | +0.29(+1.16%) |
Aug 12, 2004 | 25.76 | 25.76 | 24.94 | 25.01 | 75,925 | -0.82(-3.17%) |
Aug 11, 2004 | 25.85 | 25.93 | 25.29 | 25.83 | 77,132 | -0.13(-0.52%) |
Aug 10, 2004 | 25.31 | 26.16 | 25.27 | 25.96 | 81,693 | +0.70(+2.77%) |
Aug 09, 2004 | 25.26 | 25.48 | 25.01 | 25.26 | 56,742 | +0.05(+0.21%) |
Aug 06, 2004 | 24.68 | 25.81 | 24.61 | 25.21 | 104,095 | +0.46(+1.87%) |
Aug 05, 2004 | 25.83 | 26.17 | 24.60 | 24.75 | 206,313 | -1.12(-4.32%) |
Aug 04, 2004 | 25.66 | 25.98 | 25.35 | 25.87 | 161,643 | +0.21(+0.81%) |
Aug 03, 2004 | 26.32 | 26.47 | 25.58 | 25.66 | 100,339 | -0.71(-2.69%) |
Aug 02, 2004 | 26.39 | 26.40 | 25.64 | 26.37 | 88,266 | -0.06(-0.23%) |
Jul 30, 2004 | 26.02 | 26.54 | 25.94 | 26.43 | 107,583 | +0.43(+1.66%) |
Jul 29, 2004 | 25.61 | 26.50 | 25.50 | 25.99 | 135,753 | +0.49(+1.93%) |
Jul 28, 2004 | 25.64 | 25.94 | 25.35 | 25.50 | 141,924 | -0.13(-0.52%) |
Jul 27, 2004 | 24.53 | 25.72 | 24.45 | 25.64 | 365,542 | +2.09(+8.86%) |
Jul 26, 2004 | 23.36 | 23.86 | 23.21 | 23.55 | 117,107 | +0.23(+0.99%) |
Jul 23, 2004 | 23.48 | 23.68 | 23.32 | 23.32 | 134,814 | -0.16(-0.70%) |
Jul 22, 2004 | 23.89 | 23.97 | 23.48 | 23.48 | 210,471 | -0.45(-1.90%) |
Jul 21, 2004 | 24.18 | 24.26 | 23.93 | 23.94 | 97,388 | -0.23(-0.96%) |
Jul 20, 2004 | 24.54 | 24.56 | 23.97 | 24.17 | 122,205 | -0.45(-1.82%) |
Jul 19, 2004 | 24.60 | 24.68 | 24.34 | 24.62 | 101,412 | +0.01(+0.06%) |
Jul 16, 2004 | 24.33 | 24.68 | 24.30 | 24.60 | 92,693 | +0.19(+0.79%) |
Jul 15, 2004 | 24.56 | 24.71 | 24.40 | 24.41 | 92,961 | -0.19(-0.79%) |
Jul 14, 2004 | 24.44 | 24.65 | 24.38 | 24.60 | 57,681 | +0.13(+0.52%) |
Jul 13, 2004 | 24.56 | 24.75 | 24.36 | 24.47 | 65,730 | -0.13(-0.55%) |
Jul 12, 2004 | 24.64 | 24.76 | 24.35 | 24.61 | 66,669 | +0.04(+0.18%) |
Jul 09, 2004 | 24.30 | 24.56 | 24.30 | 24.56 | 78,876 | +0.26(+1.07%) |
Jul 08, 2004 | 24.27 | 24.92 | 24.12 | 24.30 | 106,242 | -0.01(-0.03%) |
Jul 07, 2004 | 24.75 | 24.75 | 24.31 | 24.31 | 94,437 | -0.30(-1.21%) |
Jul 06, 2004 | 24.91 | 24.92 | 24.53 | 24.61 | 93,900 | -0.42(-1.70%) |
Jul 02, 2004 | 24.60 | 25.06 | 24.39 | 25.03 | 76,864 | +0.53(+2.16%) |