Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.70 | 30.09 | 29.66 | 30.02 | 243,100 | +0.27(+0.91%) |
Sep 29, 2004 | 29.77 | 29.95 | 29.54 | 29.75 | 412,700 | +0.05(+0.17%) |
Sep 28, 2004 | 29.23 | 29.79 | 29.02 | 29.70 | 333,000 | +0.46(+1.57%) |
Sep 27, 2004 | 30.05 | 30.05 | 29.25 | 29.25 | 270,000 | -0.71(-2.39%) |
Sep 24, 2004 | 29.85 | 30.23 | 29.64 | 29.96 | 459,300 | +0.58(+1.97%) |
Sep 23, 2004 | 29.75 | 29.75 | 29.15 | 29.38 | 416,900 | -0.37(-1.24%) |
Sep 22, 2004 | 30.00 | 30.00 | 29.54 | 29.75 | 217,400 | -0.36(-1.20%) |
Sep 21, 2004 | 30.00 | 30.36 | 29.95 | 30.11 | 180,700 | +0.10(+0.33%) |
Sep 20, 2004 | 30.00 | 30.30 | 29.89 | 30.01 | 283,300 | +0.06(+0.20%) |
Sep 17, 2004 | 29.72 | 29.96 | 29.72 | 29.95 | 276,800 | +0.23(+0.77%) |
Sep 16, 2004 | 29.64 | 29.86 | 29.46 | 29.72 | 283,700 | +0.16(+0.54%) |
Sep 15, 2004 | 29.78 | 29.80 | 29.48 | 29.56 | 253,900 | -0.20(-0.66%) |
Sep 14, 2004 | 29.81 | 30.11 | 29.60 | 29.75 | 282,300 | -0.05(-0.18%) |
Sep 13, 2004 | 29.95 | 30.12 | 29.70 | 29.81 | 434,600 | +0.04(+0.13%) |
Sep 10, 2004 | 29.33 | 29.77 | 29.33 | 29.77 | 262,500 | +0.46(+1.57%) |
Sep 09, 2004 | 28.95 | 29.50 | 28.95 | 29.31 | 291,200 | +0.43(+1.51%) |
Sep 08, 2004 | 29.06 | 29.15 | 28.81 | 28.88 | 205,300 | -0.20(-0.70%) |
Sep 07, 2004 | 28.85 | 29.36 | 28.85 | 29.08 | 258,000 | +0.35(+1.22%) |
Sep 03, 2004 | 28.73 | 28.90 | 28.48 | 28.73 | 228,400 | +0.00(+0.00%) |
Sep 02, 2004 | 28.41 | 28.96 | 28.41 | 28.73 | 390,800 | +0.32(+1.13%) |
Sep 01, 2004 | 27.53 | 28.54 | 27.53 | 28.41 | 420,900 | +0.86(+3.14%) |
Aug 31, 2004 | 27.41 | 27.59 | 27.29 | 27.55 | 189,700 | +0.16(+0.57%) |
Aug 30, 2004 | 27.65 | 27.80 | 27.37 | 27.39 | 185,900 | -0.36(-1.32%) |
Aug 27, 2004 | 27.66 | 27.86 | 27.61 | 27.75 | 195,300 | +0.09(+0.34%) |
Aug 26, 2004 | 27.98 | 28.12 | 27.52 | 27.66 | 212,200 | -0.30(-1.09%) |
Aug 25, 2004 | 27.68 | 28.02 | 27.48 | 27.96 | 336,900 | +0.00(+0.02%) |
Aug 24, 2004 | 27.22 | 28.00 | 27.18 | 27.96 | 928,500 | +1.82(+6.98%) |
Aug 23, 2004 | 26.30 | 26.34 | 26.10 | 26.14 | 279,500 | -0.16(-0.61%) |
Aug 20, 2004 | 25.54 | 26.37 | 25.52 | 26.30 | 268,700 | +0.80(+3.14%) |
Aug 19, 2004 | 26.05 | 26.16 | 25.34 | 25.50 | 401,000 | -0.68(-2.58%) |
Aug 18, 2004 | 26.05 | 26.30 | 25.80 | 26.17 | 355,600 | +0.11(+0.42%) |
Aug 17, 2004 | 25.97 | 26.24 | 25.82 | 26.06 | 407,500 | +0.09(+0.35%) |
Aug 16, 2004 | 25.48 | 26.04 | 25.38 | 25.97 | 465,100 | +0.49(+1.94%) |
Aug 13, 2004 | 25.50 | 25.50 | 25.09 | 25.48 | 785,600 | -0.02(-0.10%) |
Aug 12, 2004 | 26.46 | 26.48 | 25.47 | 25.50 | 709,200 | -1.02(-3.83%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.41 | 26.52 | 652,300 | -0.54(-2.00%) |
Aug 10, 2004 | 26.53 | 27.08 | 26.43 | 27.05 | 598,700 | +0.62(+2.36%) |
Aug 09, 2004 | 26.30 | 26.61 | 26.15 | 26.43 | 305,300 | -0.05(-0.17%) |
Aug 06, 2004 | 27.20 | 27.20 | 26.31 | 26.48 | 395,400 | -0.77(-2.83%) |
Aug 05, 2004 | 27.55 | 27.64 | 27.25 | 27.25 | 369,300 | -0.24(-0.87%) |
Aug 04, 2004 | 27.85 | 27.85 | 27.40 | 27.48 | 611,000 | -0.37(-1.31%) |
Aug 03, 2004 | 28.18 | 28.36 | 27.82 | 27.85 | 371,200 | -0.38(-1.33%) |
Aug 02, 2004 | 28.00 | 28.41 | 27.91 | 28.23 | 499,700 | +0.06(+0.21%) |
Jul 30, 2004 | 28.18 | 28.25 | 27.91 | 28.16 | 341,400 | -0.06(-0.21%) |
Jul 29, 2004 | 27.73 | 28.27 | 27.70 | 28.23 | 373,600 | +0.52(+1.86%) |
Jul 28, 2004 | 27.60 | 27.77 | 27.38 | 27.71 | 386,800 | +0.11(+0.40%) |
Jul 27, 2004 | 26.93 | 27.62 | 26.93 | 27.60 | 516,300 | +0.71(+2.66%) |
Jul 26, 2004 | 26.77 | 26.95 | 26.30 | 26.89 | 413,500 | +0.09(+0.32%) |
Jul 23, 2004 | 26.98 | 26.99 | 26.55 | 26.80 | 417,300 | -0.25(-0.92%) |
Jul 22, 2004 | 27.05 | 27.16 | 26.52 | 27.05 | 450,600 | -0.30(-1.10%) |
Jul 21, 2004 | 27.40 | 27.82 | 27.25 | 27.35 | 449,800 | +0.00(+0.00%) |
Jul 20, 2004 | 27.05 | 27.39 | 26.84 | 27.35 | 440,800 | +0.34(+1.24%) |
Jul 19, 2004 | 27.43 | 27.73 | 26.86 | 27.02 | 495,900 | -0.38(-1.39%) |
Jul 16, 2004 | 27.30 | 27.78 | 27.30 | 27.39 | 248,000 | -0.07(-0.24%) |
Jul 15, 2004 | 27.68 | 27.77 | 27.43 | 27.46 | 435,100 | -0.09(-0.33%) |
Jul 14, 2004 | 27.80 | 27.88 | 27.51 | 27.55 | 637,100 | -0.45(-1.61%) |
Jul 13, 2004 | 27.65 | 28.71 | 27.65 | 28.00 | 909,400 | +0.95(+3.51%) |
Jul 12, 2004 | 26.95 | 27.12 | 26.77 | 27.05 | 385,800 | +0.05(+0.17%) |
Jul 09, 2004 | 26.57 | 27.02 | 26.57 | 27.00 | 599,100 | +0.41(+1.54%) |
Jul 08, 2004 | 26.52 | 26.74 | 26.46 | 26.59 | 498,900 | +0.00(+0.00%) |
Jul 07, 2004 | 26.73 | 26.77 | 26.30 | 26.59 | 681,400 | -0.17(-0.64%) |
Jul 06, 2004 | 26.77 | 26.88 | 26.52 | 26.77 | 600,200 | -0.03(-0.11%) |
Jul 02, 2004 | 27.07 | 27.07 | 26.70 | 26.80 | 287,900 | -0.34(-1.27%) |