Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.23 | 24.47 | 23.93 | 24.33 | 467,879 | +0.13(+0.55%) |
Sep 29, 2004 | 23.97 | 24.37 | 23.91 | 24.20 | 299,255 | +0.23(+0.96%) |
Sep 28, 2004 | 23.87 | 24.01 | 23.79 | 23.97 | 539,644 | +0.10(+0.41%) |
Sep 27, 2004 | 24.07 | 24.07 | 23.63 | 23.87 | 271,111 | -0.29(-1.18%) |
Sep 24, 2004 | 24.16 | 24.47 | 24.06 | 24.16 | 361,169 | -0.12(-0.47%) |
Sep 23, 2004 | 24.14 | 24.45 | 24.14 | 24.27 | 404,557 | +0.07(+0.28%) |
Sep 22, 2004 | 24.35 | 24.35 | 23.84 | 24.20 | 291,984 | -0.14(-0.60%) |
Sep 21, 2004 | 24.22 | 24.39 | 23.92 | 24.35 | 279,554 | +0.17(+0.72%) |
Sep 20, 2004 | 24.14 | 24.28 | 24.01 | 24.17 | 169,093 | -0.07(-0.28%) |
Sep 17, 2004 | 24.26 | 24.49 | 24.24 | 24.24 | 240,858 | -0.02(-0.09%) |
Sep 16, 2004 | 24.09 | 24.30 | 24.05 | 24.26 | 268,766 | +0.17(+0.71%) |
Sep 15, 2004 | 24.01 | 24.26 | 23.81 | 24.09 | 447,475 | -0.02(-0.07%) |
Sep 14, 2004 | 23.84 | 24.28 | 23.73 | 24.11 | 358,590 | +0.27(+1.14%) |
Sep 13, 2004 | 23.69 | 23.86 | 23.69 | 23.84 | 406,667 | +0.00(+0.00%) |
Sep 10, 2004 | 23.81 | 23.86 | 23.52 | 23.84 | 455,214 | +0.06(+0.27%) |
Sep 09, 2004 | 23.45 | 23.87 | 23.44 | 23.77 | 1,006,116 | +0.46(+1.98%) |
Sep 08, 2004 | 23.03 | 23.44 | 22.96 | 23.31 | 678,014 | +0.29(+1.24%) |
Sep 07, 2004 | 22.75 | 23.13 | 22.75 | 23.03 | 465,064 | +0.28(+1.22%) |
Sep 03, 2004 | 22.18 | 22.75 | 22.12 | 22.75 | 466,941 | +0.57(+2.58%) |
Sep 02, 2004 | 22.02 | 22.24 | 21.94 | 22.18 | 325,052 | +0.13(+0.58%) |
Sep 01, 2004 | 21.73 | 22.06 | 21.69 | 22.05 | 297,144 | +0.32(+1.47%) |
Aug 31, 2004 | 21.67 | 21.83 | 21.47 | 21.73 | 371,723 | +0.16(+0.73%) |
Aug 30, 2004 | 21.53 | 21.70 | 21.47 | 21.57 | 319,189 | +0.01(+0.06%) |
Aug 27, 2004 | 21.40 | 21.59 | 21.40 | 21.56 | 367,033 | +0.22(+1.02%) |
Aug 26, 2004 | 21.28 | 21.44 | 21.28 | 21.34 | 465,064 | +0.03(+0.12%) |
Aug 25, 2004 | 21.17 | 21.33 | 21.14 | 21.32 | 272,284 | +0.18(+0.85%) |
Aug 24, 2004 | 21.20 | 21.32 | 21.12 | 21.14 | 251,646 | -0.03(-0.14%) |
Aug 23, 2004 | 21.45 | 21.45 | 21.11 | 21.17 | 253,522 | -0.22(-1.04%) |
Aug 20, 2004 | 21.25 | 21.40 | 21.13 | 21.39 | 255,164 | +0.18(+0.86%) |
Aug 19, 2004 | 21.34 | 21.35 | 21.14 | 21.20 | 304,649 | -0.16(-0.76%) |
Aug 18, 2004 | 21.35 | 21.37 | 21.17 | 21.37 | 315,906 | +0.09(+0.42%) |
Aug 17, 2004 | 21.43 | 21.52 | 21.17 | 21.28 | 236,167 | -0.04(-0.20%) |
Aug 16, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 323,411 | +0.17(+0.81%) |
Aug 13, 2004 | 21.23 | 21.36 | 21.05 | 21.15 | 165,809 | -0.11(-0.50%) |
Aug 12, 2004 | 21.46 | 21.46 | 21.19 | 21.26 | 211,073 | -0.17(-0.78%) |
Aug 11, 2004 | 21.63 | 21.68 | 21.29 | 21.42 | 520,412 | -0.25(-1.14%) |
Aug 10, 2004 | 21.36 | 21.70 | 21.20 | 21.67 | 394,707 | +0.31(+1.44%) |
Aug 09, 2004 | 21.34 | 21.58 | 21.23 | 21.36 | 529,090 | +0.10(+0.48%) |
Aug 06, 2004 | 21.28 | 21.36 | 20.84 | 21.26 | 525,338 | -0.11(-0.50%) |
Aug 05, 2004 | 21.91 | 21.92 | 21.32 | 21.37 | 389,547 | -0.59(-2.68%) |
Aug 04, 2004 | 22.04 | 22.04 | 21.74 | 21.95 | 330,916 | -0.15(-0.69%) |
Aug 03, 2004 | 22.56 | 22.58 | 22.05 | 22.11 | 553,012 | -0.45(-1.98%) |
Aug 02, 2004 | 22.64 | 22.68 | 22.36 | 22.56 | 409,716 | -0.03(-0.13%) |
Jul 30, 2004 | 22.41 | 22.59 | 22.10 | 22.59 | 489,690 | +0.33(+1.49%) |
Jul 29, 2004 | 22.00 | 22.42 | 21.98 | 22.25 | 835,850 | +0.21(+0.95%) |
Jul 28, 2004 | 21.90 | 22.30 | 21.70 | 22.04 | 1,101,099 | +0.15(+0.68%) |
Jul 27, 2004 | 23.77 | 23.78 | 20.60 | 21.90 | 5,186,305 | -2.05(-8.55%) |
Jul 26, 2004 | 24.05 | 24.22 | 23.62 | 23.94 | 575,761 | -0.00(-0.02%) |
Jul 23, 2004 | 23.96 | 24.25 | 23.81 | 23.95 | 540,113 | +0.07(+0.29%) |
Jul 22, 2004 | 24.07 | 24.08 | 23.47 | 23.88 | 349,443 | -0.19(-0.80%) |
Jul 21, 2004 | 24.54 | 24.77 | 24.07 | 24.07 | 567,318 | -0.34(-1.40%) |
Jul 20, 2004 | 23.45 | 24.64 | 23.45 | 24.41 | 1,412,080 | +1.30(+5.63%) |
Jul 19, 2004 | 23.20 | 23.26 | 22.98 | 23.11 | 321,065 | -0.18(-0.79%) |
Jul 16, 2004 | 23.63 | 23.68 | 23.20 | 23.29 | 352,726 | -0.25(-1.05%) |
Jul 15, 2004 | 23.79 | 23.87 | 23.43 | 23.54 | 276,506 | -0.19(-0.79%) |
Jul 14, 2004 | 23.83 | 23.88 | 23.62 | 23.73 | 215,529 | -0.10(-0.41%) |
Jul 13, 2004 | 23.52 | 23.84 | 23.43 | 23.83 | 272,284 | +0.42(+1.79%) |
Jul 12, 2004 | 23.71 | 23.75 | 23.39 | 23.41 | 592,881 | -0.24(-1.01%) |
Jul 09, 2004 | 23.59 | 23.90 | 23.59 | 23.65 | 232,884 | +0.07(+0.29%) |
Jul 08, 2004 | 24.07 | 24.07 | 23.51 | 23.58 | 355,541 | -0.44(-1.83%) |
Jul 07, 2004 | 24.13 | 24.24 | 23.96 | 24.02 | 479,136 | -0.19(-0.78%) |
Jul 06, 2004 | 24.12 | 24.23 | 24.05 | 24.21 | 337,717 | +0.09(+0.37%) |
Jul 02, 2004 | 24.33 | 24.33 | 23.75 | 24.12 | 465,064 | -0.14(-0.58%) |