Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.56 | 36.50 | 35.48 | 36.26 | 6,639,385 | +0.70(+1.97%) |
Sep 29, 2004 | 35.34 | 35.60 | 35.26 | 35.56 | 4,800,899 | -0.01(-0.02%) |
Sep 28, 2004 | 35.16 | 35.64 | 35.02 | 35.57 | 3,167,940 | +0.36(+1.02%) |
Sep 27, 2004 | 35.37 | 35.49 | 35.03 | 35.21 | 1,946,599 | -0.22(-0.62%) |
Sep 24, 2004 | 34.95 | 35.55 | 34.95 | 35.43 | 3,434,844 | +0.47(+1.33%) |
Sep 23, 2004 | 35.13 | 35.13 | 34.82 | 34.97 | 2,484,912 | -0.17(-0.48%) |
Sep 22, 2004 | 35.06 | 35.25 | 34.95 | 35.13 | 3,576,743 | -0.23(-0.66%) |
Sep 21, 2004 | 35.27 | 35.47 | 35.09 | 35.37 | 2,317,675 | +0.26(+0.73%) |
Sep 20, 2004 | 35.23 | 35.37 | 35.02 | 35.11 | 3,419,078 | -0.19(-0.53%) |
Sep 17, 2004 | 34.95 | 35.46 | 34.95 | 35.30 | 4,201,772 | +0.40(+1.16%) |
Sep 16, 2004 | 34.88 | 35.09 | 34.84 | 34.90 | 3,028,857 | +0.09(+0.26%) |
Sep 15, 2004 | 34.44 | 34.94 | 34.28 | 34.81 | 4,701,795 | +0.20(+0.56%) |
Sep 14, 2004 | 34.61 | 34.68 | 34.50 | 34.61 | 6,174,273 | +0.00(+0.01%) |
Sep 13, 2004 | 34.53 | 34.74 | 34.46 | 34.61 | 4,335,224 | +0.06(+0.16%) |
Sep 10, 2004 | 34.45 | 34.59 | 34.36 | 34.55 | 4,183,753 | +0.02(+0.05%) |
Sep 09, 2004 | 34.63 | 34.77 | 34.45 | 34.53 | 4,579,605 | -0.08(-0.23%) |
Sep 08, 2004 | 34.70 | 34.90 | 34.55 | 34.61 | 2,618,928 | -0.12(-0.36%) |
Sep 07, 2004 | 34.86 | 35.02 | 34.64 | 34.74 | 2,825,581 | +0.04(+0.10%) |
Sep 03, 2004 | 34.95 | 35.06 | 34.63 | 34.70 | 4,289,614 | -0.25(-0.70%) |
Sep 02, 2004 | 34.91 | 35.06 | 34.72 | 34.95 | 4,668,010 | +0.16(+0.46%) |
Sep 01, 2004 | 34.71 | 35.09 | 34.67 | 34.79 | 3,185,959 | +0.11(+0.31%) |
Aug 31, 2004 | 34.67 | 34.75 | 34.28 | 34.68 | 2,996,761 | +0.01(+0.04%) |
Aug 30, 2004 | 34.81 | 35.07 | 34.63 | 34.67 | 1,787,808 | -0.28(-0.80%) |
Aug 27, 2004 | 34.68 | 35.09 | 34.67 | 34.95 | 1,827,224 | +0.32(+0.91%) |
Aug 26, 2004 | 34.63 | 34.68 | 34.32 | 34.63 | 5,257,001 | -0.12(-0.36%) |
Aug 25, 2004 | 34.61 | 34.89 | 34.51 | 34.75 | 2,692,692 | +0.14(+0.41%) |
Aug 24, 2004 | 34.79 | 34.89 | 34.46 | 34.61 | 1,716,859 | -0.09(-0.25%) |
Aug 23, 2004 | 34.59 | 34.85 | 34.40 | 34.70 | 2,278,259 | +0.09(+0.26%) |
Aug 20, 2004 | 34.09 | 34.63 | 33.92 | 34.61 | 2,770,962 | +0.51(+1.50%) |
Aug 19, 2004 | 34.12 | 34.22 | 33.92 | 34.10 | 2,345,266 | +17.11(+100.77%) |
Aug 16, 2004 | 16.84 | 17.14 | 16.80 | 16.98 | 1,157,993 | +0.19(+1.13%) |
Aug 13, 2004 | 16.71 | 16.86 | 16.66 | 16.79 | 1,387,170 | +0.09(+0.54%) |
Aug 12, 2004 | 16.92 | 17.01 | 16.63 | 16.70 | 2,446,059 | -0.38(-2.23%) |
Aug 11, 2004 | 17.03 | 17.14 | 16.87 | 17.08 | 1,201,632 | +0.00(+0.02%) |
Aug 10, 2004 | 17.05 | 17.13 | 16.94 | 17.08 | 1,740,227 | +0.16(+0.92%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.86 | 16.92 | 1,885,504 | -0.04(-0.22%) |
Aug 06, 2004 | 17.20 | 17.20 | 16.88 | 16.96 | 1,999,811 | -0.33(-1.92%) |
Aug 05, 2004 | 17.58 | 17.58 | 17.28 | 17.29 | 1,363,802 | -0.24(-1.39%) |
Aug 04, 2004 | 17.46 | 17.63 | 17.41 | 17.54 | 1,529,068 | +0.03(+0.16%) |
Aug 03, 2004 | 17.69 | 17.71 | 17.49 | 17.51 | 1,352,821 | -0.26(-1.44%) |
Aug 02, 2004 | 17.55 | 17.81 | 17.49 | 17.76 | 1,442,353 | +0.21(+1.22%) |
Jul 30, 2004 | 17.68 | 17.77 | 17.51 | 17.55 | 1,508,516 | -0.09(-0.53%) |
Jul 29, 2004 | 17.58 | 17.82 | 17.58 | 17.64 | 2,106,798 | +0.15(+0.85%) |
Jul 28, 2004 | 17.38 | 17.63 | 17.26 | 17.49 | 1,919,289 | +0.07(+0.38%) |
Jul 27, 2004 | 17.29 | 17.46 | 17.10 | 17.43 | 1,427,994 | +0.19(+1.10%) |
Jul 26, 2004 | 17.35 | 17.36 | 17.19 | 17.24 | 1,350,851 | -0.06(-0.36%) |
Jul 23, 2004 | 17.17 | 17.39 | 17.17 | 17.30 | 2,478,437 | +0.12(+0.68%) |
Jul 22, 2004 | 17.24 | 17.28 | 16.98 | 17.18 | 2,075,265 | -0.14(-0.81%) |
Jul 21, 2004 | 17.67 | 17.71 | 17.24 | 17.32 | 2,777,156 | -0.02(-0.10%) |
Jul 20, 2004 | 17.32 | 17.39 | 17.24 | 17.34 | 2,727,041 | -0.04(-0.26%) |
Jul 19, 2004 | 17.23 | 17.39 | 17.18 | 17.39 | 2,490,825 | +0.16(+0.93%) |
Jul 16, 2004 | 17.40 | 17.40 | 17.10 | 17.23 | 2,468,864 | -0.06(-0.34%) |
Jul 15, 2004 | 17.41 | 17.43 | 17.23 | 17.29 | 2,364,411 | -0.20(-1.14%) |
Jul 14, 2004 | 18.04 | 18.04 | 17.43 | 17.48 | 3,995,681 | -0.56(-3.09%) |
Jul 13, 2004 | 18.03 | 18.10 | 18.00 | 18.04 | 1,634,929 | +0.00(+0.02%) |
Jul 12, 2004 | 17.89 | 18.10 | 17.75 | 18.04 | 2,975,363 | +0.12(+0.66%) |
Jul 09, 2004 | 17.81 | 17.97 | 17.75 | 17.92 | 1,664,491 | +0.11(+0.64%) |
Jul 08, 2004 | 17.54 | 17.85 | 17.51 | 17.81 | 2,770,962 | +0.27(+1.53%) |
Jul 07, 2004 | 17.26 | 17.55 | 17.26 | 17.54 | 1,880,155 | +0.26(+1.49%) |
Jul 06, 2004 | 17.25 | 17.33 | 17.16 | 17.28 | 3,134,717 | -0.05(-0.27%) |
Jul 02, 2004 | 17.36 | 17.42 | 17.29 | 17.33 | 1,916,192 | -0.08(-0.44%) |