Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.03 | 32.99 | 30.03 | 32.77 | 900 | +3.51(+11.99%) |
Sep 29, 2004 | 32.35 | 32.45 | 28.27 | 29.26 | 945 | -2.85(-8.87%) |
Sep 28, 2004 | 31.02 | 32.24 | 28.83 | 32.11 | 509 | +0.98(+3.14%) |
Sep 27, 2004 | 29.04 | 33.00 | 27.61 | 31.13 | 1,290 | +3.08(+10.98%) |
Sep 24, 2004 | 31.35 | 31.79 | 27.72 | 28.05 | 636 | -3.41(-10.84%) |
Sep 23, 2004 | 31.35 | 31.46 | 31.35 | 31.46 | 190 | +0.44(+1.42%) |
Sep 22, 2004 | 31.56 | 31.56 | 30.25 | 31.02 | 690 | -0.65(-2.05%) |
Sep 21, 2004 | 33.66 | 33.66 | 31.02 | 31.67 | 1,954 | -0.56(-1.74%) |
Sep 20, 2004 | 32.56 | 33.00 | 31.35 | 32.23 | 427 | -0.44(-1.35%) |
Sep 17, 2004 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 33.55 | 33.55 | 32.56 | 32.67 | 436 | -0.33(-1.00%) |
Sep 15, 2004 | 32.67 | 33.00 | 32.67 | 33.00 | 4,709 | +0.01(+0.03%) |
Sep 14, 2004 | 33.00 | 33.00 | 32.68 | 32.99 | 90 | -0.01(-0.03%) |
Sep 13, 2004 | 33.00 | 33.00 | 32.78 | 33.00 | 309 | -0.77(-2.28%) |
Sep 10, 2004 | 33.76 | 33.77 | 32.78 | 33.77 | 445 | -0.22(-0.65%) |
Sep 09, 2004 | 30.14 | 33.99 | 29.26 | 33.99 | 981 | +1.21(+3.69%) |
Sep 08, 2004 | 35.20 | 35.42 | 32.78 | 32.78 | 3,527 | -1.87(-5.40%) |
Sep 07, 2004 | 34.21 | 35.63 | 34.21 | 34.65 | 700 | -0.77(-2.17%) |
Sep 03, 2004 | 35.64 | 35.75 | 34.55 | 35.42 | 172 | -0.44(-1.23%) |
Sep 02, 2004 | 37.29 | 37.29 | 35.31 | 35.86 | 218 | -1.21(-3.26%) |
Sep 01, 2004 | 37.07 | 37.40 | 35.42 | 37.07 | 3,754 | -0.11(-0.30%) |
Aug 31, 2004 | 35.09 | 37.51 | 34.43 | 37.18 | 6,109 | +1.98(+5.62%) |
Aug 30, 2004 | 36.30 | 36.30 | 34.98 | 35.20 | 227 | +0.00(+0.00%) |
Aug 27, 2004 | 34.98 | 35.20 | 34.87 | 35.20 | 163 | +1.65(+4.92%) |
Aug 26, 2004 | 34.21 | 35.75 | 31.68 | 33.55 | 890 | -2.42(-6.73%) |
Aug 25, 2004 | 36.30 | 36.62 | 35.43 | 35.97 | 309 | -1.10(-2.97%) |
Aug 24, 2004 | 36.30 | 37.40 | 36.30 | 37.07 | 472 | -0.21(-0.56%) |
Aug 23, 2004 | 37.18 | 37.40 | 36.30 | 37.28 | 1,190 | +0.10(+0.27%) |
Aug 20, 2004 | 33.88 | 37.62 | 33.88 | 37.18 | 3,590 | +3.73(+11.15%) |
Aug 19, 2004 | 33.44 | 33.55 | 32.12 | 33.45 | 1,618 | -0.43(-1.27%) |
Aug 18, 2004 | 34.21 | 34.43 | 33.00 | 33.88 | 1,263 | -0.77(-2.22%) |
Aug 17, 2004 | 34.10 | 35.20 | 32.89 | 34.65 | 3,372 | +0.99(+2.94%) |
Aug 16, 2004 | 30.69 | 34.10 | 30.25 | 33.66 | 4,181 | +2.98(+9.72%) |
Aug 13, 2004 | 28.49 | 30.68 | 27.17 | 30.68 | 2,327 | +2.96(+10.67%) |
Aug 12, 2004 | 28.27 | 28.60 | 27.28 | 27.72 | 2,681 | +0.77(+2.86%) |
Aug 11, 2004 | 23.43 | 28.60 | 22.56 | 26.95 | 3,054 | +1.98(+7.93%) |
Aug 10, 2004 | 26.74 | 26.74 | 24.24 | 24.97 | 581 | -1.76(-6.58%) |
Aug 09, 2004 | 26.73 | 26.73 | 24.75 | 26.73 | 636 | +1.43(+5.65%) |
Aug 06, 2004 | 25.30 | 25.30 | 24.42 | 25.30 | 545 | -0.66(-2.54%) |
Aug 05, 2004 | 24.97 | 26.29 | 23.65 | 25.96 | 3,518 | +0.23(+0.90%) |
Aug 04, 2004 | 24.31 | 28.60 | 23.87 | 25.73 | 1,290 | +0.98(+3.96%) |
Aug 03, 2004 | 25.30 | 25.85 | 23.65 | 24.75 | 1,509 | -0.78(-3.06%) |
Aug 02, 2004 | 25.08 | 25.53 | 23.54 | 25.53 | 2,009 | +0.34(+1.35%) |
Jul 30, 2004 | 25.85 | 26.84 | 25.19 | 25.19 | 763 | -0.66(-2.55%) |
Jul 29, 2004 | 28.49 | 28.49 | 24.97 | 25.85 | 1,345 | -2.75(-9.62%) |
Jul 28, 2004 | 26.95 | 28.60 | 26.62 | 28.60 | 1,172 | +1.65(+6.12%) |
Jul 27, 2004 | 27.82 | 28.37 | 26.95 | 26.95 | 81 | -0.33(-1.21%) |
Jul 26, 2004 | 28.27 | 28.27 | 27.28 | 27.28 | 418 | -0.99(-3.50%) |
Jul 23, 2004 | 27.39 | 28.60 | 27.06 | 28.27 | 681 | -0.33(-1.15%) |
Jul 22, 2004 | 30.25 | 30.25 | 28.60 | 28.60 | 1,063 | -1.98(-6.47%) |
Jul 21, 2004 | 30.58 | 30.58 | 30.58 | 30.58 | 54 | -1.32(-4.14%) |
Jul 20, 2004 | 32.01 | 32.01 | 30.59 | 31.90 | 400 | -0.32(-0.99%) |
Jul 19, 2004 | 31.57 | 32.23 | 31.57 | 32.22 | 290 | +0.77(+2.45%) |
Jul 16, 2004 | 31.35 | 33.11 | 30.25 | 31.45 | 1,318 | -1.55(-4.70%) |
Jul 15, 2004 | 31.35 | 33.00 | 31.35 | 33.00 | 445 | +2.20(+7.14%) |
Jul 14, 2004 | 31.24 | 31.24 | 30.47 | 30.80 | 927 | -0.22(-0.71%) |
Jul 13, 2004 | 29.70 | 31.46 | 26.73 | 31.02 | 1,145 | +1.21(+4.06%) |
Jul 12, 2004 | 29.48 | 29.81 | 29.48 | 29.81 | 1,072 | -0.11(-0.37%) |
Jul 09, 2004 | 28.82 | 30.24 | 26.74 | 29.92 | 2,000 | +0.99(+3.42%) |
Jul 08, 2004 | 29.59 | 29.59 | 28.93 | 28.93 | 318 | -0.77(-2.59%) |
Jul 07, 2004 | 29.48 | 30.25 | 29.48 | 29.70 | 1,300 | -0.33(-1.10%) |
Jul 06, 2004 | 29.92 | 30.03 | 29.92 | 30.03 | 218 | -0.11(-0.36%) |
Jul 02, 2004 | 29.81 | 30.25 | 29.81 | 30.14 | 727 | +0.33(+1.11%) |