Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.40 | 23.77 | 23.27 | 23.64 | 141,008 | +0.27(+1.15%) |
Sep 29, 2004 | 23.10 | 23.44 | 23.06 | 23.37 | 222,705 | +0.25(+1.09%) |
Sep 28, 2004 | 22.97 | 23.20 | 22.81 | 23.12 | 159,009 | -0.36(-1.51%) |
Sep 27, 2004 | 23.75 | 23.75 | 23.42 | 23.48 | 99,351 | -0.28(-1.17%) |
Sep 24, 2004 | 23.70 | 23.82 | 23.53 | 23.75 | 163,970 | +0.06(+0.26%) |
Sep 23, 2004 | 24.03 | 24.08 | 23.68 | 23.69 | 196,626 | -0.34(-1.41%) |
Sep 22, 2004 | 24.44 | 24.44 | 24.01 | 24.03 | 267,823 | -0.41(-1.67%) |
Sep 21, 2004 | 24.27 | 24.44 | 24.27 | 24.44 | 64,965 | +0.17(+0.71%) |
Sep 20, 2004 | 23.83 | 24.35 | 23.83 | 24.27 | 244,629 | +0.00(+0.00%) |
Sep 17, 2004 | 24.48 | 24.54 | 24.10 | 24.27 | 128,430 | -0.04(-0.18%) |
Sep 16, 2004 | 24.22 | 24.41 | 24.17 | 24.31 | 226,397 | +0.09(+0.36%) |
Sep 15, 2004 | 24.22 | 24.29 | 24.01 | 24.22 | 68,427 | +0.06(+0.25%) |
Sep 14, 2004 | 24.24 | 24.28 | 23.84 | 24.16 | 69,580 | -0.10(-0.43%) |
Sep 13, 2004 | 24.22 | 24.47 | 24.17 | 24.27 | 88,735 | +0.02(+0.07%) |
Sep 10, 2004 | 24.05 | 24.37 | 23.86 | 24.25 | 94,736 | +0.15(+0.61%) |
Sep 09, 2004 | 24.05 | 24.24 | 23.93 | 24.10 | 152,778 | +0.06(+0.25%) |
Sep 08, 2004 | 24.25 | 24.52 | 24.01 | 24.04 | 135,700 | -0.38(-1.56%) |
Sep 07, 2004 | 24.27 | 24.58 | 24.24 | 24.42 | 156,008 | +0.19(+0.79%) |
Sep 03, 2004 | 24.38 | 24.48 | 23.88 | 24.23 | 77,196 | -0.16(-0.64%) |
Sep 02, 2004 | 23.92 | 24.39 | 23.79 | 24.39 | 84,351 | +0.40(+1.66%) |
Sep 01, 2004 | 23.83 | 24.14 | 23.79 | 23.99 | 102,582 | +0.18(+0.76%) |
Aug 31, 2004 | 23.92 | 24.01 | 23.53 | 23.81 | 104,198 | -0.11(-0.47%) |
Aug 30, 2004 | 24.14 | 24.14 | 23.75 | 23.92 | 135,700 | -0.29(-1.18%) |
Aug 27, 2004 | 24.21 | 24.25 | 23.66 | 24.20 | 97,851 | -0.01(-0.04%) |
Aug 26, 2004 | 24.27 | 24.31 | 24.08 | 24.21 | 118,391 | -0.05(-0.21%) |
Aug 25, 2004 | 24.15 | 24.27 | 24.00 | 24.27 | 80,427 | +0.03(+0.11%) |
Aug 24, 2004 | 24.18 | 24.35 | 24.07 | 24.24 | 76,735 | +0.11(+0.47%) |
Aug 23, 2004 | 24.27 | 24.32 | 23.79 | 24.13 | 98,659 | -0.19(-0.78%) |
Aug 20, 2004 | 24.12 | 24.40 | 23.83 | 24.32 | 84,697 | +0.20(+0.83%) |
Aug 19, 2004 | 24.43 | 24.43 | 23.98 | 24.12 | 95,313 | -0.30(-1.24%) |
Aug 18, 2004 | 24.27 | 24.48 | 24.04 | 24.42 | 459,949 | +0.16(+0.64%) |
Aug 17, 2004 | 24.27 | 24.66 | 24.21 | 24.27 | 156,124 | +0.00(+0.00%) |
Aug 16, 2004 | 23.66 | 24.33 | 23.66 | 24.27 | 157,278 | +0.62(+2.60%) |
Aug 13, 2004 | 23.70 | 23.96 | 23.47 | 23.65 | 80,889 | +0.03(+0.11%) |
Aug 12, 2004 | 24.22 | 24.22 | 23.57 | 23.62 | 114,583 | -0.68(-2.78%) |
Aug 11, 2004 | 24.57 | 24.57 | 24.02 | 24.30 | 121,160 | -0.26(-1.06%) |
Aug 10, 2004 | 24.07 | 24.67 | 24.07 | 24.56 | 189,703 | +0.57(+2.38%) |
Aug 09, 2004 | 24.48 | 24.74 | 23.88 | 23.99 | 146,431 | -0.39(-1.60%) |
Aug 06, 2004 | 24.53 | 25.04 | 24.14 | 24.38 | 201,934 | -0.35(-1.40%) |
Aug 05, 2004 | 25.22 | 25.22 | 24.72 | 24.72 | 157,509 | -0.41(-1.62%) |
Aug 04, 2004 | 25.06 | 25.13 | 24.79 | 25.13 | 157,393 | +0.07(+0.28%) |
Aug 03, 2004 | 25.57 | 25.57 | 25.03 | 25.06 | 136,854 | -0.57(-2.23%) |
Aug 02, 2004 | 25.69 | 25.83 | 25.50 | 25.63 | 189,587 | -0.14(-0.54%) |
Jul 30, 2004 | 26.00 | 26.02 | 25.50 | 25.77 | 325,634 | -0.31(-1.20%) |
Jul 29, 2004 | 25.70 | 26.56 | 25.70 | 26.09 | 250,629 | +0.51(+2.00%) |
Jul 28, 2004 | 25.35 | 25.86 | 25.31 | 25.57 | 214,858 | +0.01(+0.03%) |
Jul 27, 2004 | 25.28 | 25.89 | 25.28 | 25.57 | 502,990 | +0.29(+1.17%) |
Jul 26, 2004 | 25.63 | 25.77 | 25.24 | 25.27 | 264,476 | -0.45(-1.75%) |
Jul 23, 2004 | 25.78 | 25.89 | 25.57 | 25.72 | 245,437 | -0.06(-0.24%) |
Jul 22, 2004 | 26.30 | 26.35 | 25.78 | 25.78 | 244,167 | -0.61(-2.30%) |
Jul 21, 2004 | 26.35 | 26.69 | 26.30 | 26.39 | 259,168 | +0.25(+0.96%) |
Jul 20, 2004 | 25.49 | 26.15 | 25.49 | 26.14 | 183,818 | +0.66(+2.59%) |
Jul 19, 2004 | 25.48 | 25.64 | 25.31 | 25.48 | 157,970 | -0.10(-0.37%) |
Jul 16, 2004 | 25.74 | 25.87 | 25.50 | 25.57 | 219,589 | -0.11(-0.44%) |
Jul 15, 2004 | 25.18 | 25.88 | 24.76 | 25.69 | 344,673 | -0.05(-0.20%) |
Jul 14, 2004 | 25.87 | 26.17 | 25.73 | 25.74 | 358,982 | -0.16(-0.60%) |
Jul 13, 2004 | 25.82 | 25.98 | 25.82 | 25.89 | 103,505 | +0.08(+0.30%) |
Jul 12, 2004 | 25.63 | 25.99 | 25.63 | 25.82 | 155,316 | +0.02(+0.07%) |
Jul 09, 2004 | 25.67 | 25.91 | 24.85 | 25.80 | 269,554 | +0.13(+0.51%) |
Jul 08, 2004 | 26.25 | 26.27 | 25.65 | 25.67 | 131,315 | -0.58(-2.21%) |
Jul 07, 2004 | 26.58 | 26.65 | 26.00 | 26.25 | 217,858 | -0.28(-1.05%) |
Jul 06, 2004 | 26.87 | 26.87 | 26.41 | 26.53 | 123,699 | -0.50(-1.86%) |
Jul 02, 2004 | 27.04 | 27.16 | 26.70 | 27.03 | 124,391 | -0.22(-0.79%) |