Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.69 | 29.30 | 28.55 | 28.82 | 578,264 | +0.20(+0.69%) |
Sep 29, 2004 | 28.58 | 28.90 | 28.55 | 28.63 | 736,102 | -0.07(-0.24%) |
Sep 28, 2004 | 28.87 | 29.02 | 28.32 | 28.69 | 949,050 | -0.18(-0.62%) |
Sep 27, 2004 | 29.32 | 29.50 | 28.69 | 28.87 | 660,526 | -0.35(-1.18%) |
Sep 24, 2004 | 29.53 | 29.71 | 29.17 | 29.22 | 598,424 | -0.39(-1.33%) |
Sep 23, 2004 | 29.22 | 29.85 | 29.11 | 29.61 | 887,354 | +0.18(+0.60%) |
Sep 22, 2004 | 29.37 | 30.60 | 29.06 | 29.44 | 2,746,351 | +0.76(+2.65%) |
Sep 21, 2004 | 27.24 | 28.69 | 26.40 | 28.68 | 1,698,019 | +1.39(+5.10%) |
Sep 20, 2004 | 27.64 | 27.64 | 27.24 | 27.28 | 344,648 | -0.36(-1.29%) |
Sep 17, 2004 | 27.81 | 28.12 | 27.54 | 27.64 | 247,596 | -0.16(-0.57%) |
Sep 16, 2004 | 27.98 | 28.31 | 27.79 | 27.80 | 230,069 | -0.14(-0.49%) |
Sep 15, 2004 | 27.96 | 28.03 | 27.61 | 27.93 | 329,554 | -0.13(-0.46%) |
Sep 14, 2004 | 28.08 | 28.13 | 27.58 | 28.06 | 272,720 | +0.04(+0.14%) |
Sep 13, 2004 | 27.98 | 28.11 | 27.86 | 28.02 | 385,172 | +0.19(+0.67%) |
Sep 10, 2004 | 27.29 | 27.84 | 27.16 | 27.84 | 328,642 | +0.55(+2.03%) |
Sep 09, 2004 | 26.80 | 27.38 | 26.80 | 27.28 | 495,293 | +0.50(+1.88%) |
Sep 08, 2004 | 26.97 | 27.17 | 26.78 | 26.78 | 238,782 | -0.36(-1.31%) |
Sep 07, 2004 | 26.85 | 27.23 | 26.72 | 27.14 | 548,074 | +0.46(+1.74%) |
Sep 03, 2004 | 27.03 | 27.14 | 26.53 | 26.67 | 216,494 | -0.36(-1.32%) |
Sep 02, 2004 | 26.64 | 27.14 | 26.64 | 27.03 | 137,677 | +0.26(+0.96%) |
Sep 01, 2004 | 26.61 | 27.08 | 26.55 | 26.77 | 373,724 | +0.19(+0.71%) |
Aug 31, 2004 | 26.39 | 26.65 | 26.23 | 26.58 | 389,021 | +0.10(+0.37%) |
Aug 30, 2004 | 26.40 | 26.52 | 25.97 | 26.48 | 447,273 | +0.06(+0.22%) |
Aug 27, 2004 | 26.06 | 26.51 | 25.97 | 26.42 | 405,129 | +0.38(+1.44%) |
Aug 26, 2004 | 26.84 | 26.93 | 26.01 | 26.05 | 526,192 | -0.84(-3.12%) |
Aug 25, 2004 | 26.60 | 26.89 | 26.40 | 26.89 | 553,241 | +0.43(+1.64%) |
Aug 24, 2004 | 27.10 | 27.19 | 26.45 | 26.45 | 581,709 | -0.34(-1.25%) |
Aug 23, 2004 | 27.14 | 27.16 | 26.71 | 26.79 | 329,655 | -0.36(-1.31%) |
Aug 20, 2004 | 26.87 | 27.29 | 26.73 | 27.14 | 302,910 | +0.28(+1.03%) |
Aug 19, 2004 | 26.73 | 27.13 | 26.68 | 26.87 | 509,274 | +0.23(+0.85%) |
Aug 18, 2004 | 26.06 | 26.90 | 26.06 | 26.64 | 557,496 | +0.54(+2.08%) |
Aug 17, 2004 | 26.50 | 26.67 | 26.01 | 26.10 | 633,781 | -0.38(-1.42%) |
Aug 16, 2004 | 25.71 | 26.56 | 25.71 | 26.47 | 529,332 | +0.80(+3.11%) |
Aug 13, 2004 | 26.39 | 26.39 | 25.57 | 25.67 | 1,130,797 | -0.70(-2.66%) |
Aug 12, 2004 | 26.99 | 26.99 | 26.33 | 26.38 | 448,286 | -0.60(-2.23%) |
Aug 11, 2004 | 26.92 | 27.16 | 26.66 | 26.98 | 601,058 | +0.06(+0.22%) |
Aug 10, 2004 | 26.69 | 26.98 | 26.61 | 26.92 | 611,189 | +0.27(+1.00%) |
Aug 09, 2004 | 27.19 | 27.35 | 26.43 | 26.65 | 746,536 | -0.39(-1.46%) |
Aug 06, 2004 | 27.06 | 27.39 | 26.85 | 27.05 | 592,954 | -0.11(-0.40%) |
Aug 05, 2004 | 28.10 | 28.17 | 27.11 | 27.15 | 807,827 | -0.99(-3.51%) |
Aug 04, 2004 | 28.18 | 28.28 | 28.04 | 28.14 | 793,746 | -0.11(-0.38%) |
Aug 03, 2004 | 28.37 | 28.37 | 27.75 | 28.25 | 985,623 | -0.13(-0.45%) |
Aug 02, 2004 | 28.06 | 28.40 | 27.89 | 28.38 | 687,373 | +0.17(+0.59%) |
Jul 30, 2004 | 28.01 | 28.51 | 27.81 | 28.21 | 944,694 | +0.14(+0.49%) |
Jul 29, 2004 | 26.75 | 28.82 | 26.75 | 28.07 | 2,162,312 | +1.57(+5.92%) |
Jul 28, 2004 | 26.38 | 26.65 | 26.16 | 26.50 | 829,203 | +0.10(+0.37%) |
Jul 27, 2004 | 26.03 | 26.75 | 25.91 | 26.40 | 935,779 | +0.38(+1.44%) |
Jul 26, 2004 | 25.98 | 26.10 | 25.84 | 26.03 | 571,173 | +0.06(+0.23%) |
Jul 23, 2004 | 26.18 | 26.23 | 25.76 | 25.97 | 414,855 | -0.21(-0.79%) |
Jul 22, 2004 | 26.40 | 26.40 | 25.57 | 26.18 | 1,210,627 | -0.35(-1.30%) |
Jul 21, 2004 | 26.67 | 26.83 | 26.28 | 26.52 | 1,158,251 | -0.15(-0.56%) |
Jul 20, 2004 | 26.35 | 26.88 | 26.28 | 26.67 | 2,098,387 | +0.44(+1.69%) |
Jul 19, 2004 | 25.47 | 26.38 | 25.46 | 26.23 | 1,737,326 | +1.10(+4.36%) |
Jul 16, 2004 | 25.47 | 25.49 | 25.01 | 25.13 | 1,520,629 | -0.29(-1.13%) |
Jul 15, 2004 | 25.12 | 25.54 | 25.11 | 25.42 | 2,547,484 | +0.67(+2.71%) |
Jul 14, 2004 | 23.69 | 24.87 | 23.69 | 24.75 | 3,989,296 | +1.06(+4.46%) |
Jul 13, 2004 | 25.67 | 26.16 | 23.39 | 23.69 | 12,345,462 | -7.23(-23.37%) |
Jul 09, 2004 | 31.19 | 31.37 | 30.88 | 30.92 | 478,577 | -0.18(-0.57%) |
Jul 08, 2004 | 31.67 | 31.69 | 31.05 | 31.09 | 1,080,041 | -0.50(-1.59%) |
Jul 07, 2004 | 31.54 | 31.96 | 31.49 | 31.60 | 626,791 | -0.13(-0.40%) |
Jul 06, 2004 | 32.09 | 32.18 | 31.52 | 31.73 | 483,947 | -0.39(-1.20%) |
Jul 02, 2004 | 32.72 | 32.72 | 31.84 | 32.11 | 589,003 | -0.63(-1.93%) |