Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.15 | 25.29 | 24.58 | 24.65 | 1,064,893 | -0.52(-2.05%) |
Sep 29, 2004 | 25.15 | 25.23 | 25.01 | 25.17 | 164,068 | +0.03(+0.13%) |
Sep 28, 2004 | 24.88 | 25.24 | 24.88 | 25.13 | 256,596 | +0.20(+0.81%) |
Sep 27, 2004 | 24.93 | 25.00 | 24.79 | 24.93 | 85,045 | -0.01(-0.04%) |
Sep 24, 2004 | 24.88 | 25.00 | 24.82 | 24.94 | 300,214 | +0.03(+0.11%) |
Sep 23, 2004 | 25.23 | 25.27 | 24.87 | 24.91 | 281,416 | -0.32(-1.26%) |
Sep 22, 2004 | 25.51 | 25.51 | 25.23 | 25.23 | 151,658 | -0.29(-1.12%) |
Sep 21, 2004 | 25.59 | 25.59 | 25.51 | 25.52 | 158,775 | -0.10(-0.38%) |
Sep 20, 2004 | 25.68 | 25.75 | 25.62 | 25.62 | 205,131 | -0.09(-0.36%) |
Sep 17, 2004 | 25.63 | 25.73 | 25.62 | 25.71 | 166,075 | +0.08(+0.32%) |
Sep 16, 2004 | 25.59 | 25.71 | 25.53 | 25.63 | 172,645 | +0.10(+0.41%) |
Sep 15, 2004 | 25.64 | 25.74 | 25.52 | 25.52 | 282,511 | -0.06(-0.24%) |
Sep 14, 2004 | 25.48 | 25.67 | 25.46 | 25.58 | 162,790 | +0.15(+0.60%) |
Sep 13, 2004 | 25.59 | 25.59 | 25.40 | 25.43 | 193,816 | -0.15(-0.58%) |
Sep 10, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 99,463 | -0.26(-1.02%) |
Sep 09, 2004 | 25.66 | 25.96 | 25.66 | 25.84 | 141,255 | +0.24(+0.92%) |
Sep 08, 2004 | 25.48 | 25.68 | 25.48 | 25.61 | 183,413 | -0.01(-0.04%) |
Sep 07, 2004 | 25.67 | 25.81 | 25.46 | 25.62 | 290,906 | -0.06(-0.23%) |
Sep 03, 2004 | 25.79 | 25.84 | 25.52 | 25.68 | 164,068 | -0.10(-0.38%) |
Sep 02, 2004 | 25.70 | 25.86 | 25.66 | 25.78 | 117,348 | +0.02(+0.09%) |
Sep 01, 2004 | 25.62 | 25.86 | 25.60 | 25.75 | 256,231 | +0.18(+0.71%) |
Aug 31, 2004 | 25.37 | 25.57 | 25.23 | 25.57 | 298,389 | +0.26(+1.02%) |
Aug 30, 2004 | 25.30 | 25.46 | 25.22 | 25.31 | 170,638 | +0.02(+0.09%) |
Aug 27, 2004 | 25.21 | 25.39 | 25.21 | 25.29 | 296,564 | -0.40(-1.56%) |
Aug 26, 2004 | 25.77 | 25.80 | 25.64 | 25.69 | 304,776 | -0.07(-0.28%) |
Aug 25, 2004 | 25.62 | 25.80 | 25.54 | 25.76 | 211,883 | +0.15(+0.58%) |
Aug 24, 2004 | 25.70 | 25.78 | 25.58 | 25.62 | 330,509 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.78 | 25.56 | 25.57 | 163,338 | -0.15(-0.60%) |
Aug 20, 2004 | 25.62 | 25.81 | 25.58 | 25.73 | 260,793 | -0.26(-1.01%) |
Aug 19, 2004 | 26.00 | 26.05 | 25.89 | 25.99 | 175,018 | -0.15(-0.57%) |
Aug 18, 2004 | 25.56 | 26.16 | 25.56 | 26.14 | 490,015 | +0.31(+1.19%) |
Aug 17, 2004 | 25.90 | 25.92 | 25.70 | 25.83 | 119,720 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.86 | 25.64 | 25.85 | 113,333 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.81 | 25.62 | 25.68 | 147,643 | -0.03(-0.13%) |
Aug 12, 2004 | 25.75 | 25.82 | 25.68 | 25.71 | 163,338 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.88 | 25.71 | 25.75 | 285,613 | -0.28(-1.07%) |
Aug 10, 2004 | 25.79 | 26.14 | 25.79 | 26.03 | 184,873 | +0.27(+1.06%) |
Aug 09, 2004 | 25.92 | 25.92 | 25.75 | 25.75 | 159,505 | -0.03(-0.11%) |
Aug 06, 2004 | 25.48 | 25.86 | 25.48 | 25.78 | 221,921 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.75 | 25.51 | 25.51 | 275,576 | -0.03(-0.11%) |
Aug 04, 2004 | 25.20 | 25.56 | 25.09 | 25.53 | 516,295 | +0.34(+1.35%) |
Aug 03, 2004 | 25.10 | 25.39 | 24.99 | 25.19 | 322,661 | +0.10(+0.39%) |
Aug 02, 2004 | 24.87 | 25.15 | 24.87 | 25.10 | 356,424 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.42 | 25.11 | 25.15 | 183,230 | -0.32(-1.27%) |
Jul 29, 2004 | 25.21 | 25.47 | 25.20 | 25.47 | 156,220 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.27 | 24.93 | 25.22 | 210,971 | +0.24(+0.97%) |
Jul 27, 2004 | 25.36 | 25.36 | 24.78 | 24.98 | 379,966 | -0.39(-1.56%) |
Jul 26, 2004 | 25.40 | 25.59 | 25.27 | 25.37 | 206,043 | +0.03(+0.11%) |
Jul 23, 2004 | 25.71 | 25.73 | 25.26 | 25.34 | 235,791 | -0.29(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.63 | 25.63 | 160,418 | -0.40(-1.54%) |
Jul 21, 2004 | 26.75 | 26.75 | 25.93 | 26.03 | 283,606 | -0.72(-2.68%) |
Jul 20, 2004 | 26.24 | 26.75 | 26.24 | 26.75 | 211,153 | +0.45(+1.71%) |
Jul 19, 2004 | 26.03 | 26.30 | 26.03 | 26.30 | 92,345 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.17 | 25.89 | 26.05 | 153,118 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.01 | 25.75 | 25.99 | 95,447 | +0.18(+0.70%) |
Jul 14, 2004 | 25.59 | 25.85 | 25.53 | 25.81 | 145,453 | +0.22(+0.88%) |
Jul 13, 2004 | 25.62 | 25.62 | 25.48 | 25.58 | 164,250 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.70 | 25.48 | 25.51 | 130,488 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,605 | -0.11(-0.43%) |
Jul 08, 2004 | 25.70 | 25.70 | 25.56 | 25.68 | 134,503 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.74 | 25.40 | 25.67 | 199,473 | +0.12(+0.47%) |
Jul 06, 2004 | 25.63 | 25.67 | 25.48 | 25.55 | 162,060 | -0.06(-0.24%) |
Jul 02, 2004 | 25.70 | 25.73 | 25.59 | 25.61 | 132,860 | +0.24(+0.95%) |