Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.17 | 33.77 | 33.07 | 33.69 | 1,386,060 | +0.62(+1.89%) |
Sep 29, 2004 | 33.44 | 33.64 | 32.80 | 33.07 | 1,148,661 | -0.23(-0.68%) |
Sep 28, 2004 | 32.96 | 33.63 | 32.93 | 33.29 | 1,435,364 | +0.55(+1.69%) |
Sep 27, 2004 | 32.61 | 32.99 | 32.26 | 32.74 | 626,175 | +0.02(+0.05%) |
Sep 24, 2004 | 32.91 | 32.95 | 32.41 | 32.72 | 512,209 | -0.10(-0.32%) |
Sep 23, 2004 | 32.69 | 33.12 | 32.64 | 32.82 | 729,748 | +0.33(+1.01%) |
Sep 22, 2004 | 32.40 | 32.80 | 32.32 | 32.49 | 716,585 | -0.33(-1.00%) |
Sep 21, 2004 | 32.26 | 32.98 | 32.13 | 32.82 | 765,427 | +1.11(+3.50%) |
Sep 20, 2004 | 31.21 | 31.87 | 31.21 | 31.71 | 514,634 | +0.41(+1.30%) |
Sep 17, 2004 | 31.74 | 31.93 | 31.18 | 31.31 | 791,292 | -0.23(-0.74%) |
Sep 16, 2004 | 31.90 | 31.90 | 31.48 | 31.54 | 675,363 | -0.10(-0.30%) |
Sep 15, 2004 | 32.04 | 32.11 | 31.49 | 31.64 | 587,840 | -0.25(-0.79%) |
Sep 14, 2004 | 31.11 | 31.93 | 31.07 | 31.89 | 599,386 | +0.85(+2.73%) |
Sep 13, 2004 | 31.12 | 31.29 | 30.82 | 31.04 | 487,961 | +0.43(+1.41%) |
Sep 10, 2004 | 30.93 | 31.14 | 30.57 | 30.61 | 401,592 | +0.15(+0.48%) |
Sep 09, 2004 | 30.23 | 30.52 | 30.10 | 30.46 | 375,381 | +0.23(+0.77%) |
Sep 08, 2004 | 30.13 | 30.73 | 29.94 | 30.23 | 726,977 | +0.10(+0.32%) |
Sep 07, 2004 | 30.26 | 30.26 | 29.82 | 30.13 | 490,040 | -0.13(-0.43%) |
Sep 03, 2004 | 30.10 | 30.58 | 30.03 | 30.26 | 570,173 | -0.43(-1.41%) |
Sep 02, 2004 | 30.66 | 30.87 | 30.54 | 30.69 | 534,379 | -0.40(-1.28%) |
Sep 01, 2004 | 30.67 | 31.18 | 30.46 | 31.09 | 666,242 | +0.35(+1.13%) |
Aug 31, 2004 | 30.25 | 30.83 | 30.16 | 30.74 | 809,420 | +0.78(+2.60%) |
Aug 30, 2004 | 30.48 | 30.93 | 29.93 | 29.97 | 817,156 | -0.55(-1.82%) |
Aug 27, 2004 | 30.27 | 30.53 | 30.09 | 30.52 | 548,119 | +0.10(+0.31%) |
Aug 26, 2004 | 30.87 | 30.87 | 30.36 | 30.42 | 609,201 | -0.32(-1.04%) |
Aug 25, 2004 | 29.97 | 31.00 | 29.92 | 30.74 | 1,508,686 | +0.79(+2.63%) |
Aug 24, 2004 | 30.61 | 30.74 | 29.96 | 29.96 | 1,082,152 | -1.16(-3.73%) |
Aug 23, 2004 | 32.27 | 32.32 | 30.91 | 31.12 | 1,331,214 | -0.54(-1.70%) |
Aug 20, 2004 | 30.93 | 31.71 | 30.74 | 31.65 | 1,734,769 | +0.74(+2.38%) |
Aug 19, 2004 | 29.88 | 30.92 | 29.88 | 30.92 | 1,199,697 | +1.52(+5.15%) |
Aug 18, 2004 | 29.24 | 29.55 | 29.22 | 29.40 | 478,493 | -0.07(-0.23%) |
Aug 17, 2004 | 29.75 | 29.82 | 29.41 | 29.47 | 1,255,237 | -0.25(-0.85%) |
Aug 16, 2004 | 29.71 | 29.85 | 29.54 | 29.72 | 985,160 | +0.49(+1.69%) |
Aug 13, 2004 | 28.71 | 29.31 | 28.69 | 29.23 | 701,343 | +0.99(+3.50%) |
Aug 12, 2004 | 27.76 | 28.56 | 27.58 | 28.24 | 1,238,494 | +0.53(+1.91%) |
Aug 11, 2004 | 27.89 | 28.06 | 27.50 | 27.71 | 776,281 | -0.78(-2.74%) |
Aug 10, 2004 | 28.67 | 29.00 | 28.43 | 28.49 | 890,478 | -0.16(-0.57%) |
Aug 09, 2004 | 28.67 | 28.67 | 28.11 | 28.66 | 519,253 | +0.08(+0.27%) |
Aug 06, 2004 | 28.80 | 29.14 | 28.58 | 28.58 | 1,261,703 | +0.48(+1.69%) |
Aug 05, 2004 | 28.49 | 28.80 | 28.00 | 28.10 | 705,616 | -0.46(-1.61%) |
Aug 04, 2004 | 28.50 | 28.75 | 28.42 | 28.56 | 867,269 | +0.00(+0.00%) |
Aug 03, 2004 | 28.74 | 29.01 | 28.54 | 28.56 | 973,152 | -0.15(-0.51%) |
Aug 02, 2004 | 28.63 | 28.86 | 28.39 | 28.71 | 474,567 | +0.31(+1.10%) |
Jul 30, 2004 | 28.45 | 28.95 | 28.27 | 28.40 | 600,772 | +0.64(+2.31%) |
Jul 29, 2004 | 27.75 | 28.05 | 27.60 | 27.76 | 598,001 | +0.09(+0.31%) |
Jul 28, 2004 | 27.02 | 27.67 | 26.80 | 27.67 | 996,707 | +1.02(+3.83%) |
Jul 27, 2004 | 26.34 | 27.00 | 26.20 | 26.65 | 969,688 | +0.55(+2.12%) |
Jul 26, 2004 | 26.89 | 27.01 | 25.96 | 26.09 | 922,808 | -0.80(-2.96%) |
Jul 23, 2004 | 27.39 | 27.45 | 26.77 | 26.89 | 771,316 | -0.73(-2.63%) |
Jul 22, 2004 | 27.63 | 27.77 | 27.41 | 27.62 | 748,916 | +0.31(+1.14%) |
Jul 21, 2004 | 27.50 | 27.71 | 27.27 | 27.31 | 815,771 | -0.32(-1.16%) |
Jul 20, 2004 | 27.65 | 27.86 | 27.30 | 27.63 | 720,049 | -0.23(-0.84%) |
Jul 19, 2004 | 28.36 | 28.36 | 27.29 | 27.86 | 1,051,207 | -0.56(-1.98%) |
Jul 16, 2004 | 29.36 | 29.41 | 28.42 | 28.42 | 674,093 | -0.65(-2.23%) |
Jul 15, 2004 | 28.93 | 29.36 | 28.76 | 29.07 | 395,934 | -0.04(-0.15%) |
Jul 14, 2004 | 29.58 | 29.62 | 29.12 | 29.12 | 694,762 | +0.15(+0.51%) |
Jul 13, 2004 | 28.97 | 29.00 | 28.53 | 28.97 | 673,862 | -0.41(-1.39%) |
Jul 12, 2004 | 29.82 | 29.82 | 29.32 | 29.38 | 594,652 | -0.44(-1.48%) |
Jul 09, 2004 | 29.53 | 29.91 | 29.10 | 29.82 | 582,182 | +0.24(+0.82%) |
Jul 08, 2004 | 29.36 | 29.79 | 28.93 | 29.58 | 1,774,028 | -0.12(-0.41%) |
Jul 07, 2004 | 28.54 | 29.70 | 28.49 | 29.70 | 1,541,016 | +1.64(+5.83%) |
Jul 06, 2004 | 28.41 | 28.44 | 27.77 | 28.06 | 551,930 | -0.39(-1.37%) |
Jul 02, 2004 | 28.36 | 28.51 | 28.13 | 28.45 | 628,138 | +0.37(+1.33%) |