Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.00 | 29.79 | 29.00 | 29.36 | 104,257 | +0.40(+1.39%) |
Sep 29, 2004 | 29.01 | 29.62 | 28.69 | 28.96 | 144,913 | -0.04(-0.13%) |
Sep 28, 2004 | 28.17 | 29.13 | 28.17 | 29.00 | 86,411 | +0.83(+2.94%) |
Sep 27, 2004 | 28.83 | 28.88 | 28.17 | 28.17 | 43,339 | -0.66(-2.30%) |
Sep 24, 2004 | 28.77 | 29.23 | 28.77 | 28.83 | 43,071 | +0.10(+0.36%) |
Sep 23, 2004 | 27.87 | 28.86 | 27.87 | 28.73 | 97,279 | +0.92(+3.30%) |
Sep 22, 2004 | 28.47 | 28.54 | 27.78 | 27.81 | 132,434 | -0.82(-2.86%) |
Sep 21, 2004 | 29.03 | 29.10 | 28.49 | 28.63 | 106,001 | -0.44(-1.51%) |
Sep 20, 2004 | 28.70 | 29.13 | 28.58 | 29.07 | 99,024 | +0.37(+1.30%) |
Sep 17, 2004 | 29.55 | 29.55 | 28.69 | 28.70 | 119,285 | -0.60(-2.04%) |
Sep 16, 2004 | 28.23 | 29.34 | 28.23 | 29.30 | 100,500 | +1.14(+4.05%) |
Sep 15, 2004 | 28.25 | 28.45 | 28.00 | 28.16 | 54,745 | -0.10(-0.34%) |
Sep 14, 2004 | 28.39 | 28.61 | 28.01 | 28.25 | 51,793 | -0.13(-0.45%) |
Sep 13, 2004 | 28.51 | 28.51 | 27.76 | 28.38 | 132,434 | -0.17(-0.60%) |
Sep 10, 2004 | 28.69 | 28.98 | 28.45 | 28.55 | 75,945 | -0.18(-0.62%) |
Sep 09, 2004 | 27.43 | 28.80 | 27.43 | 28.73 | 94,059 | +1.35(+4.93%) |
Sep 08, 2004 | 28.37 | 28.37 | 27.37 | 27.38 | 84,666 | -0.95(-3.34%) |
Sep 07, 2004 | 27.96 | 28.64 | 27.91 | 28.33 | 50,585 | +0.37(+1.33%) |
Sep 03, 2004 | 28.58 | 28.76 | 27.90 | 27.96 | 63,735 | -0.63(-2.19%) |
Sep 02, 2004 | 27.13 | 28.59 | 27.05 | 28.58 | 107,343 | +1.40(+5.15%) |
Sep 01, 2004 | 27.20 | 27.28 | 26.84 | 27.18 | 61,588 | -0.05(-0.19%) |
Aug 31, 2004 | 26.98 | 27.37 | 26.91 | 27.23 | 93,522 | +0.51(+1.90%) |
Aug 30, 2004 | 26.81 | 26.97 | 26.67 | 26.73 | 69,236 | +0.04(+0.17%) |
Aug 27, 2004 | 26.45 | 26.68 | 26.42 | 26.68 | 65,613 | +0.22(+0.85%) |
Aug 26, 2004 | 26.61 | 26.61 | 26.27 | 26.46 | 63,332 | -0.19(-0.70%) |
Aug 25, 2004 | 26.45 | 26.64 | 26.05 | 26.64 | 54,610 | +0.19(+0.73%) |
Aug 24, 2004 | 26.35 | 26.63 | 26.34 | 26.45 | 56,623 | +0.25(+0.97%) |
Aug 23, 2004 | 26.24 | 26.55 | 26.20 | 26.20 | 78,226 | -0.05(-0.20%) |
Aug 20, 2004 | 25.82 | 26.35 | 25.82 | 26.25 | 75,140 | +0.48(+1.85%) |
Aug 19, 2004 | 25.94 | 26.08 | 25.67 | 25.77 | 53,000 | -0.20(-0.78%) |
Aug 18, 2004 | 25.40 | 26.08 | 25.40 | 25.97 | 54,879 | +0.62(+2.44%) |
Aug 17, 2004 | 25.82 | 25.91 | 25.21 | 25.35 | 92,180 | -0.47(-1.82%) |
Aug 16, 2004 | 25.32 | 25.86 | 25.32 | 25.82 | 73,664 | +0.53(+2.09%) |
Aug 13, 2004 | 25.12 | 25.59 | 25.08 | 25.29 | 41,863 | +0.29(+1.16%) |
Aug 12, 2004 | 25.75 | 25.75 | 24.94 | 25.00 | 75,945 | -0.82(-3.17%) |
Aug 11, 2004 | 25.85 | 25.93 | 25.29 | 25.82 | 77,152 | -0.13(-0.52%) |
Aug 10, 2004 | 25.30 | 26.15 | 25.26 | 25.96 | 81,715 | +0.70(+2.77%) |
Aug 09, 2004 | 25.25 | 25.47 | 25.00 | 25.26 | 56,757 | +0.05(+0.21%) |
Aug 06, 2004 | 24.67 | 25.80 | 24.60 | 25.21 | 104,122 | +0.46(+1.87%) |
Aug 05, 2004 | 25.82 | 26.16 | 24.59 | 24.74 | 206,367 | -1.12(-4.32%) |
Aug 04, 2004 | 25.65 | 25.97 | 25.34 | 25.86 | 161,685 | +0.21(+0.81%) |
Aug 03, 2004 | 26.32 | 26.46 | 25.58 | 25.65 | 100,365 | -0.71(-2.69%) |
Aug 02, 2004 | 26.38 | 26.39 | 25.64 | 26.36 | 88,289 | -0.06(-0.23%) |
Jul 30, 2004 | 26.01 | 26.53 | 25.94 | 26.42 | 107,611 | +0.43(+1.66%) |
Jul 29, 2004 | 25.60 | 26.49 | 25.50 | 25.99 | 135,789 | +0.49(+1.93%) |
Jul 28, 2004 | 25.63 | 25.94 | 25.34 | 25.50 | 141,961 | -0.13(-0.52%) |
Jul 27, 2004 | 24.52 | 25.71 | 24.45 | 25.63 | 365,637 | +2.09(+8.86%) |
Jul 26, 2004 | 23.36 | 23.86 | 23.21 | 23.54 | 117,138 | +0.23(+0.99%) |
Jul 23, 2004 | 23.48 | 23.68 | 23.31 | 23.31 | 134,849 | -0.16(-0.70%) |
Jul 22, 2004 | 23.89 | 23.96 | 23.48 | 23.48 | 210,526 | -0.45(-1.90%) |
Jul 21, 2004 | 24.17 | 24.25 | 23.92 | 23.93 | 97,413 | -0.23(-0.96%) |
Jul 20, 2004 | 24.53 | 24.56 | 23.97 | 24.16 | 122,237 | -0.45(-1.82%) |
Jul 19, 2004 | 24.59 | 24.67 | 24.33 | 24.61 | 101,439 | +0.01(+0.06%) |
Jul 16, 2004 | 24.33 | 24.68 | 24.30 | 24.59 | 92,717 | +0.19(+0.79%) |
Jul 15, 2004 | 24.56 | 24.71 | 24.39 | 24.40 | 92,986 | -0.19(-0.79%) |
Jul 14, 2004 | 24.43 | 24.64 | 24.37 | 24.59 | 57,696 | +0.13(+0.52%) |
Jul 13, 2004 | 24.56 | 24.74 | 24.36 | 24.47 | 65,747 | -0.13(-0.55%) |
Jul 12, 2004 | 24.63 | 24.75 | 24.35 | 24.60 | 66,686 | +0.04(+0.18%) |
Jul 09, 2004 | 24.30 | 24.56 | 24.30 | 24.56 | 78,897 | +0.26(+1.07%) |
Jul 08, 2004 | 24.26 | 24.91 | 24.11 | 24.30 | 106,269 | -0.01(-0.03%) |
Jul 07, 2004 | 24.74 | 24.74 | 24.30 | 24.30 | 94,462 | -0.30(-1.21%) |
Jul 06, 2004 | 24.91 | 24.91 | 24.52 | 24.60 | 93,925 | -0.42(-1.70%) |
Jul 02, 2004 | 24.59 | 25.06 | 24.39 | 25.03 | 76,884 | +0.53(+2.16%) |