Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.40 | 30.52 | 30.38 | 30.52 | 19,199 | +0.19(+0.63%) |
Sep 29, 2004 | 30.13 | 30.33 | 30.13 | 30.33 | 6,959 | +0.17(+0.57%) |
Sep 28, 2004 | 30.00 | 30.16 | 29.98 | 30.16 | 27,599 | +0.17(+0.58%) |
Sep 27, 2004 | 30.10 | 30.10 | 29.94 | 29.98 | 612,227 | -0.30(-1.00%) |
Sep 24, 2004 | 30.23 | 30.30 | 30.23 | 30.29 | 2,159 | +0.11(+0.36%) |
Sep 23, 2004 | 30.23 | 30.25 | 30.18 | 30.18 | 6,719 | -0.00(-0.01%) |
Sep 22, 2004 | 30.42 | 30.42 | 30.18 | 30.18 | 6,719 | -0.40(-1.31%) |
Sep 21, 2004 | 30.42 | 30.58 | 30.40 | 30.58 | 7,439 | +0.19(+0.63%) |
Sep 20, 2004 | 30.42 | 30.47 | 30.33 | 30.39 | 6,239 | -0.11(-0.37%) |
Sep 17, 2004 | 30.56 | 30.56 | 30.42 | 30.50 | 5,519 | +0.11(+0.37%) |
Sep 16, 2004 | 30.24 | 30.46 | 30.24 | 30.39 | 19,919 | +0.23(+0.77%) |
Sep 15, 2004 | 30.29 | 30.29 | 30.16 | 30.16 | 5,279 | -0.13(-0.44%) |
Sep 14, 2004 | 30.38 | 30.38 | 30.25 | 30.29 | 10,799 | -0.08(-0.26%) |
Sep 13, 2004 | 30.23 | 30.41 | 30.23 | 30.37 | 17,039 | +0.22(+0.72%) |
Sep 10, 2004 | 29.85 | 30.15 | 29.85 | 30.15 | 18,479 | +0.15(+0.49%) |
Sep 09, 2004 | 29.90 | 30.01 | 29.78 | 30.01 | 20,879 | +0.17(+0.56%) |
Sep 08, 2004 | 29.92 | 29.96 | 29.84 | 29.84 | 52,078 | -0.08(-0.26%) |
Sep 07, 2004 | 29.98 | 30.03 | 29.85 | 29.92 | 15,839 | +0.19(+0.64%) |
Sep 03, 2004 | 29.85 | 29.85 | 29.66 | 29.73 | 4,079 | -0.14(-0.46%) |
Sep 02, 2004 | 29.55 | 29.87 | 29.55 | 29.87 | 23,039 | +0.32(+1.10%) |
Sep 01, 2004 | 29.29 | 29.58 | 29.29 | 29.54 | 10,079 | +0.19(+0.64%) |
Aug 31, 2004 | 29.21 | 29.35 | 29.13 | 29.35 | 16,799 | +0.20(+0.69%) |
Aug 30, 2004 | 29.48 | 29.48 | 29.15 | 29.15 | 18,719 | -0.32(-1.10%) |
Aug 27, 2004 | 29.38 | 29.50 | 29.38 | 29.48 | 22,799 | +0.17(+0.58%) |
Aug 26, 2004 | 29.35 | 29.35 | 29.25 | 29.31 | 111,357 | -0.02(-0.09%) |
Aug 25, 2004 | 29.09 | 29.35 | 29.09 | 29.33 | 5,759 | +0.26(+0.90%) |
Aug 24, 2004 | 29.05 | 29.07 | 29.05 | 29.07 | 13,439 | -0.06(-0.20%) |
Aug 23, 2004 | 29.29 | 29.29 | 29.13 | 29.13 | 76,078 | -0.10(-0.33%) |
Aug 20, 2004 | 28.85 | 29.23 | 28.85 | 29.23 | 6,959 | +0.35(+1.23%) |
Aug 19, 2004 | 28.90 | 28.95 | 28.83 | 28.87 | 4,319 | -0.12(-0.40%) |
Aug 18, 2004 | 28.39 | 28.99 | 28.39 | 28.99 | 14,879 | +0.48(+1.68%) |
Aug 17, 2004 | 28.55 | 28.56 | 28.51 | 28.51 | 10,559 | +0.20(+0.72%) |
Aug 16, 2004 | 27.98 | 28.38 | 27.98 | 28.30 | 27,839 | +0.43(+1.52%) |
Aug 13, 2004 | 28.00 | 28.00 | 27.88 | 27.88 | 15,839 | -0.04(-0.15%) |
Aug 12, 2004 | 28.17 | 28.17 | 27.92 | 27.92 | 16,559 | -0.30(-1.06%) |
Aug 11, 2004 | 28.29 | 28.29 | 27.96 | 28.22 | 6,719 | -0.12(-0.41%) |
Aug 10, 2004 | 28.00 | 28.34 | 28.00 | 28.34 | 10,319 | +0.35(+1.25%) |
Aug 09, 2004 | 28.04 | 28.12 | 27.96 | 27.99 | 23,279 | +0.02(+0.09%) |
Aug 06, 2004 | 28.23 | 28.24 | 27.96 | 27.96 | 36,479 | -0.50(-1.74%) |
Aug 05, 2004 | 28.96 | 28.96 | 28.46 | 28.46 | 29,039 | -0.58(-1.99%) |
Aug 04, 2004 | 28.88 | 29.04 | 28.74 | 29.04 | 5,519 | -0.16(-0.56%) |
Aug 03, 2004 | 29.38 | 29.40 | 29.16 | 29.20 | 15,119 | -0.17(-0.60%) |
Aug 02, 2004 | 29.17 | 29.38 | 29.06 | 29.38 | 75,118 | +0.03(+0.10%) |
Jul 30, 2004 | 29.28 | 29.37 | 29.20 | 29.35 | 16,079 | +0.18(+0.61%) |
Jul 29, 2004 | 29.06 | 29.17 | 29.06 | 29.17 | 10,319 | +0.21(+0.73%) |
Jul 28, 2004 | 29.00 | 29.00 | 28.62 | 28.95 | 84,718 | -0.15(-0.53%) |
Jul 27, 2004 | 28.79 | 29.11 | 28.77 | 29.11 | 13,919 | +0.45(+1.58%) |
Jul 26, 2004 | 29.06 | 29.06 | 28.56 | 28.65 | 37,919 | -0.33(-1.15%) |
Jul 23, 2004 | 29.23 | 29.23 | 28.98 | 28.99 | 31,439 | -0.31(-1.07%) |
Jul 22, 2004 | 29.42 | 29.42 | 29.04 | 29.30 | 27,119 | -0.16(-0.55%) |
Jul 21, 2004 | 30.17 | 30.17 | 29.46 | 29.46 | 14,639 | -0.52(-1.72%) |
Jul 20, 2004 | 29.73 | 29.98 | 29.71 | 29.98 | 15,599 | +0.29(+0.98%) |
Jul 19, 2004 | 29.85 | 29.85 | 29.57 | 29.69 | 399,351 | -0.07(-0.22%) |
Jul 16, 2004 | 29.98 | 29.98 | 29.75 | 29.75 | 16,079 | -0.25(-0.82%) |
Jul 15, 2004 | 29.94 | 30.05 | 29.92 | 30.00 | 23,039 | +0.14(+0.47%) |
Jul 14, 2004 | 29.79 | 30.15 | 29.79 | 29.86 | 5,279 | -0.17(-0.58%) |
Jul 13, 2004 | 29.96 | 30.08 | 29.96 | 30.03 | 13,919 | +0.07(+0.22%) |
Jul 12, 2004 | 30.08 | 30.08 | 29.81 | 29.97 | 35,999 | -0.12(-0.39%) |
Jul 09, 2004 | 30.04 | 30.09 | 29.97 | 30.08 | 9,839 | +0.10(+0.32%) |
Jul 08, 2004 | 30.31 | 30.35 | 29.99 | 29.99 | 34,559 | -0.41(-1.34%) |
Jul 07, 2004 | 30.42 | 30.47 | 30.33 | 30.40 | 11,279 | -0.05(-0.18%) |
Jul 06, 2004 | 30.75 | 30.75 | 30.32 | 30.45 | 25,679 | -0.33(-1.07%) |
Jul 02, 2004 | 30.81 | 30.81 | 30.67 | 30.78 | 17,519 | -0.05(-0.16%) |