Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.38 | 25.55 | 25.16 | 25.19 | 29,675 | -0.04(-0.16%) |
Sep 29, 2004 | 25.14 | 25.36 | 24.96 | 25.23 | 35,048 | +0.03(+0.13%) |
Sep 28, 2004 | 24.93 | 25.31 | 24.93 | 25.20 | 27,233 | +0.33(+1.32%) |
Sep 27, 2004 | 24.94 | 25.05 | 24.81 | 24.87 | 29,064 | -0.07(-0.30%) |
Sep 24, 2004 | 24.85 | 25.10 | 24.85 | 24.94 | 14,776 | +0.22(+0.89%) |
Sep 23, 2004 | 24.98 | 25.02 | 24.72 | 24.72 | 13,677 | -0.09(-0.36%) |
Sep 22, 2004 | 25.02 | 25.02 | 24.80 | 24.81 | 32,118 | -0.53(-2.10%) |
Sep 21, 2004 | 24.93 | 25.34 | 24.93 | 25.34 | 22,836 | +0.43(+1.74%) |
Sep 20, 2004 | 24.84 | 25.02 | 24.74 | 24.91 | 38,956 | -0.11(-0.46%) |
Sep 17, 2004 | 25.14 | 25.19 | 24.91 | 25.02 | 55,443 | +0.09(+0.36%) |
Sep 16, 2004 | 24.98 | 25.05 | 24.84 | 24.93 | 19,295 | +0.07(+0.30%) |
Sep 15, 2004 | 25.29 | 25.29 | 24.76 | 24.86 | 36,025 | -0.47(-1.84%) |
Sep 14, 2004 | 25.24 | 25.38 | 25.23 | 25.33 | 22,226 | +0.25(+0.98%) |
Sep 13, 2004 | 25.07 | 25.34 | 25.07 | 25.08 | 72,173 | +0.18(+0.72%) |
Sep 10, 2004 | 24.93 | 24.98 | 24.81 | 24.90 | 587,039 | -0.05(-0.20%) |
Sep 09, 2004 | 24.97 | 25.29 | 24.73 | 24.95 | 15,631 | -0.23(-0.91%) |
Sep 08, 2004 | 24.73 | 25.18 | 24.73 | 25.18 | 37,857 | +0.07(+0.29%) |
Sep 07, 2004 | 24.93 | 25.14 | 24.91 | 25.11 | 9,525 | +0.34(+1.39%) |
Sep 03, 2004 | 24.70 | 24.81 | 24.65 | 24.76 | 22,470 | +0.02(+0.07%) |
Sep 02, 2004 | 24.48 | 24.75 | 24.48 | 24.75 | 7,449 | +0.06(+0.23%) |
Sep 01, 2004 | 24.52 | 24.84 | 24.52 | 24.69 | 10,258 | +0.11(+0.47%) |
Aug 31, 2004 | 24.32 | 24.67 | 24.32 | 24.57 | 46,162 | +0.36(+1.49%) |
Aug 30, 2004 | 24.27 | 24.45 | 24.21 | 24.21 | 8,304 | -0.03(-0.14%) |
Aug 27, 2004 | 24.40 | 24.43 | 24.16 | 24.25 | 21,737 | -0.20(-0.80%) |
Aug 26, 2004 | 24.38 | 24.52 | 24.38 | 24.44 | 23,569 | +0.02(+0.07%) |
Aug 25, 2004 | 24.19 | 24.43 | 24.15 | 24.43 | 29,187 | +0.24(+0.98%) |
Aug 24, 2004 | 24.20 | 24.34 | 24.07 | 24.19 | 12,212 | +0.03(+0.14%) |
Aug 23, 2004 | 24.37 | 24.39 | 23.99 | 24.16 | 25,034 | -0.24(-0.97%) |
Aug 20, 2004 | 24.13 | 24.43 | 24.13 | 24.39 | 26,378 | -0.07(-0.27%) |
Aug 19, 2004 | 24.53 | 24.57 | 24.41 | 24.46 | 12,822 | -0.07(-0.27%) |
Aug 18, 2004 | 24.27 | 24.53 | 24.22 | 24.52 | 18,806 | +0.17(+0.71%) |
Aug 17, 2004 | 24.27 | 24.43 | 24.24 | 24.35 | 25,889 | +0.20(+0.85%) |
Aug 16, 2004 | 23.66 | 24.18 | 23.66 | 24.15 | 31,141 | +0.38(+1.62%) |
Aug 13, 2004 | 23.60 | 24.02 | 23.60 | 23.76 | 15,265 | +0.25(+1.08%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.36 | 23.51 | 28,942 | -0.05(-0.21%) |
Aug 11, 2004 | 23.48 | 23.61 | 23.30 | 23.56 | 39,445 | -0.43(-1.81%) |
Aug 10, 2004 | 23.77 | 24.03 | 23.77 | 23.99 | 33,461 | +0.20(+0.86%) |
Aug 09, 2004 | 24.00 | 24.00 | 23.75 | 23.79 | 26,988 | -0.43(-1.76%) |
Aug 06, 2004 | 24.22 | 24.36 | 24.16 | 24.21 | 19,173 | +0.09(+0.37%) |
Aug 05, 2004 | 24.32 | 24.40 | 24.11 | 24.12 | 16,974 | -0.17(-0.71%) |
Aug 04, 2004 | 24.21 | 24.36 | 24.15 | 24.30 | 15,143 | -0.11(-0.47%) |
Aug 03, 2004 | 24.40 | 24.63 | 24.29 | 24.41 | 14,288 | -0.03(-0.13%) |
Aug 02, 2004 | 24.46 | 24.50 | 24.37 | 24.44 | 20,882 | +0.00(+0.00%) |
Jul 30, 2004 | 24.42 | 24.49 | 24.21 | 24.44 | 19,051 | +0.00(+0.00%) |
Jul 29, 2004 | 24.36 | 24.55 | 24.30 | 24.44 | 32,118 | +0.08(+0.34%) |
Jul 28, 2004 | 24.23 | 24.46 | 24.06 | 24.36 | 78,646 | -0.19(-0.77%) |
Jul 27, 2004 | 24.32 | 24.56 | 24.28 | 24.55 | 36,758 | +0.18(+0.74%) |
Jul 26, 2004 | 24.54 | 24.57 | 24.11 | 24.37 | 20,760 | +0.13(+0.54%) |
Jul 23, 2004 | 24.41 | 24.41 | 24.21 | 24.24 | 25,889 | -0.55(-2.21%) |
Jul 22, 2004 | 24.84 | 24.85 | 24.61 | 24.79 | 12,822 | -0.13(-0.53%) |
Jul 21, 2004 | 25.22 | 25.27 | 24.90 | 24.92 | 26,011 | -0.38(-1.49%) |
Jul 20, 2004 | 25.30 | 25.30 | 25.16 | 25.29 | 9,037 | -0.02(-0.06%) |
Jul 19, 2004 | 25.38 | 25.38 | 25.15 | 25.31 | 16,974 | -0.04(-0.16%) |
Jul 16, 2004 | 25.42 | 25.54 | 25.25 | 25.35 | 14,166 | +0.05(+0.19%) |
Jul 15, 2004 | 25.36 | 25.42 | 25.25 | 25.30 | 9,525 | -0.16(-0.61%) |
Jul 14, 2004 | 25.51 | 25.65 | 25.40 | 25.46 | 14,288 | -0.25(-0.96%) |
Jul 13, 2004 | 25.60 | 25.78 | 25.54 | 25.70 | 15,997 | -0.11(-0.41%) |
Jul 12, 2004 | 25.85 | 25.85 | 25.67 | 25.81 | 15,875 | -0.25(-0.97%) |
Jul 09, 2004 | 26.01 | 26.12 | 25.97 | 26.06 | 10,746 | +0.08(+0.31%) |
Jul 08, 2004 | 25.88 | 26.10 | 25.88 | 25.98 | 11,601 | -0.09(-0.35%) |
Jul 07, 2004 | 25.74 | 26.11 | 25.74 | 26.07 | 15,997 | +0.46(+1.79%) |
Jul 06, 2004 | 25.65 | 25.72 | 25.47 | 25.61 | 36,148 | -0.11(-0.45%) |
Jul 02, 2004 | 25.54 | 25.78 | 25.54 | 25.73 | 33,583 | +0.38(+1.52%) |