Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.93 | 31.85 | 30.84 | 31.51 | 120,994 | +0.52(+1.69%) |
Sep 29, 2004 | 30.83 | 31.41 | 30.82 | 30.99 | 95,014 | +0.14(+0.46%) |
Sep 28, 2004 | 29.78 | 30.89 | 29.50 | 30.84 | 101,509 | +1.16(+3.89%) |
Sep 27, 2004 | 30.65 | 30.65 | 29.69 | 29.69 | 109,366 | -0.96(-3.15%) |
Sep 24, 2004 | 30.55 | 30.74 | 30.40 | 30.65 | 33,941 | +0.01(+0.03%) |
Sep 23, 2004 | 30.69 | 31.05 | 30.59 | 30.64 | 29,855 | +0.05(+0.16%) |
Sep 22, 2004 | 31.50 | 31.50 | 30.57 | 30.59 | 57,616 | -0.93(-2.94%) |
Sep 21, 2004 | 31.36 | 31.53 | 31.20 | 31.52 | 54,787 | +0.27(+0.86%) |
Sep 20, 2004 | 31.72 | 31.73 | 31.22 | 31.25 | 41,902 | -0.45(-1.42%) |
Sep 17, 2004 | 31.74 | 31.78 | 30.94 | 31.70 | 89,776 | -0.04(-0.12%) |
Sep 16, 2004 | 31.50 | 31.90 | 31.41 | 31.74 | 64,844 | +0.31(+0.97%) |
Sep 15, 2004 | 31.26 | 31.48 | 31.07 | 31.43 | 65,682 | +0.12(+0.40%) |
Sep 14, 2004 | 31.02 | 31.36 | 30.69 | 31.31 | 63,901 | +0.29(+0.92%) |
Sep 13, 2004 | 31.12 | 31.58 | 30.98 | 31.02 | 78,044 | -0.19(-0.61%) |
Sep 10, 2004 | 31.17 | 31.40 | 30.69 | 31.22 | 40,645 | +0.12(+0.40%) |
Sep 09, 2004 | 30.67 | 31.15 | 30.67 | 31.09 | 87,576 | +0.50(+1.62%) |
Sep 08, 2004 | 30.83 | 31.26 | 30.55 | 30.59 | 111,985 | -0.29(-0.93%) |
Sep 07, 2004 | 31.22 | 31.49 | 30.81 | 30.88 | 155,773 | -0.19(-0.61%) |
Sep 03, 2004 | 31.36 | 31.45 | 30.66 | 31.07 | 49,131 | -0.29(-0.91%) |
Sep 02, 2004 | 30.88 | 31.36 | 30.80 | 31.36 | 76,996 | +0.52(+1.70%) |
Sep 01, 2004 | 31.22 | 31.69 | 30.59 | 30.83 | 88,938 | -0.33(-1.07%) |
Aug 31, 2004 | 30.55 | 31.22 | 30.50 | 31.17 | 74,063 | +0.62(+2.03%) |
Aug 30, 2004 | 30.74 | 30.79 | 30.50 | 30.55 | 68,196 | -0.11(-0.37%) |
Aug 27, 2004 | 30.50 | 30.73 | 30.48 | 30.66 | 77,939 | +0.26(+0.85%) |
Aug 26, 2004 | 30.55 | 30.59 | 30.40 | 30.40 | 108,109 | -0.12(-0.41%) |
Aug 25, 2004 | 30.55 | 30.88 | 30.37 | 30.53 | 107,166 | -0.16(-0.53%) |
Aug 24, 2004 | 29.93 | 30.90 | 29.93 | 30.69 | 260,635 | +0.66(+2.19%) |
Aug 23, 2004 | 29.59 | 30.16 | 29.59 | 30.03 | 123,718 | +0.10(+0.32%) |
Aug 20, 2004 | 29.69 | 29.99 | 29.63 | 29.94 | 152,526 | +0.30(+1.00%) |
Aug 19, 2004 | 29.96 | 29.96 | 29.50 | 29.64 | 152,945 | -0.31(-1.05%) |
Aug 18, 2004 | 29.07 | 30.03 | 28.93 | 29.95 | 240,522 | +0.91(+3.12%) |
Aug 17, 2004 | 29.21 | 29.22 | 28.92 | 29.05 | 157,240 | -0.26(-0.88%) |
Aug 16, 2004 | 28.69 | 29.54 | 28.69 | 29.31 | 126,651 | +0.67(+2.33%) |
Aug 13, 2004 | 28.49 | 29.07 | 28.49 | 28.64 | 102,766 | +0.24(+0.84%) |
Aug 12, 2004 | 28.54 | 28.63 | 28.24 | 28.40 | 69,977 | -0.22(-0.77%) |
Aug 11, 2004 | 28.47 | 28.83 | 28.05 | 28.62 | 108,004 | +0.15(+0.54%) |
Aug 10, 2004 | 27.59 | 28.50 | 27.59 | 28.47 | 82,862 | +0.74(+2.69%) |
Aug 09, 2004 | 27.97 | 28.02 | 27.55 | 27.72 | 72,491 | -0.20(-0.72%) |
Aug 06, 2004 | 27.64 | 27.92 | 27.12 | 27.92 | 142,993 | +0.27(+0.97%) |
Aug 05, 2004 | 27.78 | 27.89 | 27.57 | 27.65 | 94,805 | -0.06(-0.21%) |
Aug 04, 2004 | 27.83 | 28.02 | 27.60 | 27.71 | 122,565 | +0.03(+0.10%) |
Aug 03, 2004 | 27.78 | 27.87 | 27.64 | 27.68 | 172,954 | -0.24(-0.85%) |
Aug 02, 2004 | 27.54 | 28.02 | 27.17 | 27.92 | 75,320 | +0.24(+0.86%) |
Jul 30, 2004 | 27.59 | 27.92 | 27.54 | 27.68 | 185,629 | +0.10(+0.35%) |
Jul 29, 2004 | 26.63 | 27.59 | 26.52 | 27.59 | 198,410 | +1.30(+4.94%) |
Jul 28, 2004 | 25.68 | 26.49 | 25.54 | 26.29 | 103,081 | +0.52(+2.00%) |
Jul 27, 2004 | 25.73 | 26.44 | 25.73 | 25.77 | 167,192 | +0.04(+0.15%) |
Jul 26, 2004 | 25.77 | 25.87 | 25.68 | 25.74 | 123,822 | -0.04(-0.15%) |
Jul 23, 2004 | 25.65 | 26.11 | 25.54 | 25.77 | 118,899 | +0.11(+0.45%) |
Jul 22, 2004 | 25.54 | 25.77 | 25.41 | 25.66 | 100,043 | +0.12(+0.49%) |
Jul 21, 2004 | 25.73 | 25.76 | 25.49 | 25.54 | 74,587 | -0.22(-0.85%) |
Jul 20, 2004 | 25.63 | 25.75 | 25.49 | 25.75 | 48,712 | +0.16(+0.63%) |
Jul 19, 2004 | 25.44 | 25.75 | 25.39 | 25.59 | 42,426 | +0.04(+0.15%) |
Jul 16, 2004 | 25.39 | 25.56 | 25.20 | 25.55 | 120,051 | +0.15(+0.60%) |
Jul 15, 2004 | 25.44 | 25.51 | 25.32 | 25.40 | 43,893 | -0.02(-0.08%) |
Jul 14, 2004 | 25.37 | 25.48 | 25.25 | 25.42 | 66,520 | -0.11(-0.41%) |
Jul 13, 2004 | 25.75 | 25.75 | 25.25 | 25.53 | 59,921 | -0.20(-0.78%) |
Jul 12, 2004 | 25.34 | 25.77 | 25.20 | 25.73 | 34,150 | +0.29(+1.13%) |
Jul 09, 2004 | 25.88 | 25.88 | 24.97 | 25.44 | 84,224 | -0.44(-1.70%) |
Jul 08, 2004 | 26.11 | 26.11 | 25.71 | 25.88 | 112,613 | -0.23(-0.88%) |
Jul 07, 2004 | 25.83 | 26.12 | 25.83 | 26.11 | 56,464 | +0.29(+1.11%) |
Jul 06, 2004 | 26.01 | 26.01 | 25.39 | 25.82 | 71,339 | -0.29(-1.10%) |
Jul 02, 2004 | 26.06 | 26.25 | 25.92 | 26.11 | 49,131 | +0.21(+0.81%) |