Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | -0.31(-0.98%) |
Sep 29, 2004 | 31.60 | 31.75 | 30.90 | 31.60 | 12,187 | +0.80(+2.60%) |
Sep 28, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | +0.00(+0.00%) |
Sep 27, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | -0.70(-2.22%) |
Sep 24, 2004 | 31.50 | 31.75 | 31.00 | 31.50 | 12,683 | +0.25(+0.80%) |
Sep 23, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | +0.00(+0.00%) |
Sep 22, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | -0.45(-1.42%) |
Sep 21, 2004 | 31.70 | 32.00 | 31.35 | 31.70 | 11,780 | +0.45(+1.44%) |
Sep 20, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | +0.00(+0.00%) |
Sep 17, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | -0.50(-1.57%) |
Sep 16, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | +0.00(+0.00%) |
Sep 15, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | -0.27(-0.84%) |
Sep 14, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.00(+0.00%) |
Sep 13, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.22(+0.69%) |
Sep 10, 2004 | 31.80 | 32.30 | 31.60 | 31.80 | 14,570 | +0.20(+0.63%) |
Sep 09, 2004 | 31.60 | 32.25 | 31.60 | 31.60 | 5,954 | -0.75(-2.32%) |
Sep 08, 2004 | 32.35 | 32.40 | 31.95 | 32.35 | 4,860 | +0.41(+1.28%) |
Sep 07, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | +0.00(+0.00%) |
Sep 03, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | -3.06(-8.74%) |
Sep 02, 2004 | 35.00 | 35.00 | 31.40 | 35.00 | 7,059 | +3.25(+10.24%) |
Sep 01, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 31, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 30, 2004 | 31.75 | 31.75 | 31.00 | 31.75 | 4,072 | +0.25(+0.79%) |
Aug 27, 2004 | 31.50 | 31.75 | 31.35 | 31.50 | 2,864 | +0.05(+0.16%) |
Aug 26, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.00(+0.00%) |
Aug 25, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.45(+1.45%) |
Aug 24, 2004 | 31.00 | 31.50 | 30.90 | 31.00 | 6,609 | +0.10(+0.32%) |
Aug 23, 2004 | 30.90 | 31.50 | 30.90 | 30.90 | 5,643 | -0.30(-0.96%) |
Aug 20, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.00(+0.00%) |
Aug 19, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.45(+1.46%) |
Aug 18, 2004 | 30.75 | 31.35 | 30.75 | 30.75 | 7,013 | -0.60(-1.91%) |
Aug 17, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.00(+0.00%) |
Aug 16, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.80(+2.62%) |
Aug 13, 2004 | 30.55 | 31.15 | 30.40 | 30.55 | 8,177 | -0.15(-0.49%) |
Aug 12, 2004 | 30.70 | 31.15 | 30.35 | 30.70 | 6,505 | -0.05(-0.16%) |
Aug 11, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | +0.00(+0.00%) |
Aug 10, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | -0.45(-1.44%) |
Aug 09, 2004 | 31.20 | 31.25 | 30.55 | 31.20 | 12,044 | -1.15(-3.55%) |
Aug 06, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 05, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 04, 2004 | 32.35 | 32.50 | 31.70 | 32.35 | 6,107 | +0.70(+2.21%) |
Aug 03, 2004 | 31.65 | 32.50 | 31.60 | 31.65 | 6,187 | -1.10(-3.36%) |
Aug 02, 2004 | 32.75 | 32.75 | 32.10 | 32.75 | 9,217 | +0.24(+0.74%) |
Jul 30, 2004 | 32.51 | 32.75 | 32.00 | 32.51 | 13,083 | +0.61(+1.91%) |
Jul 29, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.00(+0.00%) |
Jul 28, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.35(+1.11%) |
Jul 27, 2004 | 31.55 | 32.25 | 31.55 | 31.55 | 8,089 | -0.10(-0.32%) |
Jul 26, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | +0.00(+0.00%) |
Jul 23, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | -0.35(-1.09%) |
Jul 22, 2004 | 32.00 | 32.75 | 32.00 | 32.00 | 7,940 | -0.90(-2.74%) |
Jul 21, 2004 | 32.90 | 33.47 | 32.85 | 32.90 | 3,439 | +0.05(+0.15%) |
Jul 20, 2004 | 32.85 | 33.40 | 32.85 | 32.85 | 9,623 | -0.25(-0.76%) |
Jul 19, 2004 | 33.10 | 33.65 | 33.00 | 33.10 | 9,067 | -0.15(-0.45%) |
Jul 16, 2004 | 33.25 | 33.30 | 32.00 | 33.25 | 3,210 | -0.05(-0.15%) |
Jul 15, 2004 | 33.30 | 33.44 | 33.10 | 33.30 | 3,369 | +0.00(+0.00%) |
Jul 14, 2004 | 33.30 | 33.30 | 32.75 | 33.30 | 9,324 | +0.08(+0.24%) |
Jul 13, 2004 | 33.22 | 33.50 | 32.75 | 33.22 | 13,461 | +0.02(+0.06%) |
Jul 12, 2004 | 33.20 | 33.75 | 33.00 | 33.20 | 6,640 | +0.20(+0.61%) |
Jul 09, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 28,771 | +0.00(+0.00%) |
Jul 08, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 6,691 | -0.05(-0.15%) |
Jul 07, 2004 | 33.05 | 33.50 | 32.95 | 33.05 | 4,080 | -0.45(-1.34%) |
Jul 06, 2004 | 33.50 | 33.65 | 33.00 | 33.50 | 17,171 | +0.55(+1.67%) |
Jul 02, 2004 | 32.95 | 32.95 | 32.95 | 32.95 | 323 | -0.55(-1.64%) |