Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.32 | 24.03 | 23.24 | 23.86 | 395,202 | +0.36(+1.55%) |
Sep 29, 2004 | 23.38 | 23.58 | 22.86 | 23.50 | 594,818 | +0.12(+0.52%) |
Sep 28, 2004 | 23.19 | 23.58 | 22.88 | 23.38 | 472,792 | +0.20(+0.86%) |
Sep 27, 2004 | 24.05 | 24.08 | 22.92 | 23.18 | 708,440 | -0.88(-3.65%) |
Sep 24, 2004 | 24.51 | 24.51 | 24.00 | 24.05 | 801,571 | -0.45(-1.84%) |
Sep 23, 2004 | 24.84 | 24.88 | 24.41 | 24.51 | 428,701 | -0.56(-2.22%) |
Sep 22, 2004 | 25.38 | 25.55 | 24.93 | 25.06 | 301,841 | -0.54(-2.10%) |
Sep 21, 2004 | 25.19 | 25.76 | 24.99 | 25.60 | 456,560 | +0.55(+2.18%) |
Sep 20, 2004 | 26.11 | 26.11 | 24.90 | 25.05 | 510,090 | -1.06(-4.06%) |
Sep 17, 2004 | 26.49 | 26.49 | 26.02 | 26.11 | 355,256 | -0.30(-1.12%) |
Sep 16, 2004 | 26.19 | 26.82 | 26.18 | 26.41 | 213,084 | +0.22(+0.83%) |
Sep 15, 2004 | 25.96 | 26.71 | 25.71 | 26.19 | 317,727 | +0.32(+1.24%) |
Sep 14, 2004 | 26.53 | 26.74 | 25.60 | 25.87 | 334,419 | -0.66(-2.49%) |
Sep 13, 2004 | 25.52 | 26.85 | 25.52 | 26.53 | 572,485 | +0.95(+3.70%) |
Sep 10, 2004 | 25.67 | 25.70 | 25.37 | 25.58 | 174,289 | -0.13(-0.51%) |
Sep 09, 2004 | 25.89 | 26.15 | 25.53 | 25.71 | 656,176 | -0.17(-0.67%) |
Sep 08, 2004 | 24.37 | 26.24 | 24.34 | 25.89 | 1,486,757 | +1.44(+5.90%) |
Sep 07, 2004 | 24.41 | 24.59 | 24.06 | 24.44 | 265,924 | +0.03(+0.14%) |
Sep 03, 2004 | 24.01 | 24.56 | 24.01 | 24.41 | 240,482 | +0.43(+1.81%) |
Sep 02, 2004 | 23.48 | 23.98 | 23.29 | 23.98 | 515,040 | +0.41(+1.73%) |
Sep 01, 2004 | 23.05 | 23.67 | 23.04 | 23.57 | 182,693 | +0.52(+2.26%) |
Aug 31, 2004 | 22.89 | 23.12 | 22.59 | 23.05 | 129,738 | +0.07(+0.30%) |
Aug 30, 2004 | 23.41 | 23.50 | 22.95 | 22.98 | 152,762 | -0.50(-2.11%) |
Aug 27, 2004 | 23.45 | 23.47 | 23.16 | 23.47 | 62,624 | +0.23(+1.01%) |
Aug 26, 2004 | 23.50 | 23.51 | 22.95 | 23.24 | 165,540 | -0.30(-1.29%) |
Aug 25, 2004 | 23.02 | 23.67 | 22.85 | 23.54 | 180,506 | +0.52(+2.26%) |
Aug 24, 2004 | 23.70 | 23.71 | 22.59 | 23.02 | 298,042 | -0.66(-2.79%) |
Aug 23, 2004 | 23.84 | 24.02 | 23.63 | 23.68 | 141,250 | -0.16(-0.66%) |
Aug 20, 2004 | 23.71 | 23.86 | 23.30 | 23.84 | 190,636 | +0.22(+0.92%) |
Aug 19, 2004 | 24.02 | 24.02 | 22.93 | 23.62 | 331,656 | -0.50(-2.09%) |
Aug 18, 2004 | 23.15 | 24.14 | 22.78 | 24.12 | 306,100 | +0.82(+3.50%) |
Aug 17, 2004 | 23.36 | 23.71 | 23.15 | 23.31 | 142,171 | +0.17(+0.71%) |
Aug 16, 2004 | 22.94 | 23.21 | 22.90 | 23.14 | 287,105 | +0.20(+0.87%) |
Aug 13, 2004 | 23.21 | 23.33 | 22.87 | 22.94 | 163,928 | -0.26(-1.12%) |
Aug 12, 2004 | 23.35 | 23.37 | 22.90 | 23.20 | 273,176 | -0.36(-1.55%) |
Aug 11, 2004 | 23.63 | 23.63 | 22.98 | 23.57 | 165,310 | -0.03(-0.15%) |
Aug 10, 2004 | 23.31 | 23.71 | 23.11 | 23.60 | 172,332 | +0.23(+0.97%) |
Aug 09, 2004 | 23.28 | 23.80 | 23.28 | 23.38 | 234,151 | +0.10(+0.41%) |
Aug 06, 2004 | 23.37 | 23.51 | 22.78 | 23.28 | 539,561 | -0.28(-1.18%) |
Aug 05, 2004 | 24.28 | 24.29 | 23.45 | 23.56 | 308,633 | -0.68(-2.80%) |
Aug 04, 2004 | 23.71 | 24.51 | 23.52 | 24.24 | 340,981 | +0.53(+2.24%) |
Aug 03, 2004 | 24.67 | 24.67 | 23.68 | 23.71 | 247,735 | -0.85(-3.47%) |
Aug 02, 2004 | 24.87 | 24.93 | 24.18 | 24.56 | 276,515 | -0.53(-2.11%) |
Jul 30, 2004 | 24.67 | 25.16 | 24.67 | 25.09 | 281,810 | +0.35(+1.40%) |
Jul 29, 2004 | 24.58 | 25.02 | 24.58 | 24.74 | 370,221 | +0.16(+0.64%) |
Jul 28, 2004 | 24.32 | 24.70 | 23.80 | 24.58 | 324,980 | +0.29(+1.18%) |
Jul 27, 2004 | 24.70 | 24.70 | 24.15 | 24.30 | 372,754 | -0.41(-1.65%) |
Jul 26, 2004 | 24.76 | 25.11 | 24.67 | 24.70 | 541,633 | -0.05(-0.21%) |
Jul 23, 2004 | 24.54 | 24.97 | 24.36 | 24.76 | 455,294 | +0.22(+0.89%) |
Jul 22, 2004 | 24.28 | 24.64 | 22.90 | 24.54 | 840,596 | +0.36(+1.47%) |
Jul 21, 2004 | 24.65 | 24.93 | 23.59 | 24.18 | 2,324,591 | +2.22(+10.13%) |
Jul 20, 2004 | 21.89 | 22.19 | 21.63 | 21.96 | 237,374 | +0.12(+0.56%) |
Jul 19, 2004 | 22.28 | 22.29 | 21.71 | 21.84 | 314,158 | -0.52(-2.33%) |
Jul 16, 2004 | 22.76 | 22.97 | 22.29 | 22.36 | 152,992 | -0.36(-1.57%) |
Jul 15, 2004 | 23.01 | 23.18 | 22.65 | 22.72 | 186,262 | -0.08(-0.34%) |
Jul 14, 2004 | 22.72 | 23.32 | 22.59 | 22.79 | 223,330 | +0.12(+0.54%) |
Jul 13, 2004 | 22.59 | 22.89 | 22.56 | 22.67 | 208,019 | +0.25(+1.12%) |
Jul 12, 2004 | 22.76 | 22.89 | 22.38 | 22.42 | 274,788 | -0.34(-1.49%) |
Jul 09, 2004 | 22.41 | 22.88 | 22.29 | 22.76 | 214,120 | +0.35(+1.55%) |
Jul 08, 2004 | 23.03 | 23.08 | 22.32 | 22.41 | 519,185 | -0.61(-2.64%) |
Jul 07, 2004 | 22.54 | 23.35 | 22.50 | 23.02 | 348,579 | +0.43(+1.88%) |
Jul 06, 2004 | 23.37 | 23.37 | 22.52 | 22.59 | 345,586 | -0.87(-3.70%) |
Jul 02, 2004 | 23.50 | 23.57 | 23.33 | 23.46 | 369,185 | +0.01(+0.04%) |