Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.36 | 25.96 | 25.29 | 25.60 | 575,388 | -0.20(-0.77%) |
Sep 29, 2004 | 25.26 | 25.80 | 25.20 | 25.80 | 784,418 | +0.53(+2.11%) |
Sep 28, 2004 | 24.65 | 25.34 | 24.50 | 25.26 | 1,005,126 | +0.69(+2.82%) |
Sep 27, 2004 | 24.85 | 25.00 | 24.50 | 24.57 | 689,154 | -0.34(-1.35%) |
Sep 24, 2004 | 25.73 | 25.74 | 24.68 | 24.91 | 1,149,334 | -0.70(-2.74%) |
Sep 23, 2004 | 25.61 | 25.76 | 25.52 | 25.61 | 518,702 | +0.07(+0.27%) |
Sep 22, 2004 | 26.56 | 26.70 | 25.52 | 25.54 | 759,224 | -1.13(-4.23%) |
Sep 21, 2004 | 26.83 | 26.83 | 26.59 | 26.67 | 484,323 | -0.11(-0.43%) |
Sep 20, 2004 | 26.89 | 27.09 | 26.33 | 26.78 | 551,638 | -0.31(-1.15%) |
Sep 17, 2004 | 27.95 | 28.14 | 26.78 | 27.09 | 1,247,616 | -0.72(-2.58%) |
Sep 16, 2004 | 28.28 | 28.28 | 27.71 | 27.81 | 647,427 | -0.26(-0.92%) |
Sep 15, 2004 | 28.35 | 28.35 | 28.00 | 28.07 | 273,326 | -0.01(-0.03%) |
Sep 14, 2004 | 28.23 | 28.39 | 28.05 | 28.08 | 202,337 | -0.14(-0.51%) |
Sep 13, 2004 | 28.15 | 28.39 | 28.01 | 28.22 | 290,515 | +0.12(+0.43%) |
Sep 10, 2004 | 28.04 | 28.11 | 27.76 | 28.10 | 177,537 | +0.18(+0.66%) |
Sep 09, 2004 | 27.65 | 28.05 | 27.31 | 27.92 | 221,888 | +0.41(+1.50%) |
Sep 08, 2004 | 27.82 | 27.95 | 27.36 | 27.50 | 501,119 | -0.24(-0.88%) |
Sep 07, 2004 | 27.42 | 27.84 | 27.28 | 27.75 | 246,557 | +0.66(+2.45%) |
Sep 03, 2004 | 27.12 | 27.47 | 26.89 | 27.08 | 173,994 | +0.00(+0.00%) |
Sep 02, 2004 | 27.28 | 27.39 | 27.04 | 27.08 | 417,534 | -0.19(-0.70%) |
Sep 01, 2004 | 27.53 | 28.02 | 27.18 | 27.28 | 488,654 | -0.34(-1.21%) |
Aug 31, 2004 | 27.20 | 27.68 | 27.02 | 27.61 | 537,204 | +0.53(+1.97%) |
Aug 30, 2004 | 27.09 | 27.52 | 26.70 | 27.08 | 198,007 | +0.06(+0.23%) |
Aug 27, 2004 | 26.68 | 27.08 | 26.68 | 27.02 | 177,274 | +0.34(+1.29%) |
Aug 26, 2004 | 26.94 | 27.08 | 26.66 | 26.67 | 368,589 | -0.49(-1.80%) |
Aug 25, 2004 | 26.92 | 27.21 | 26.76 | 27.16 | 638,241 | +0.17(+0.62%) |
Aug 24, 2004 | 27.21 | 27.32 | 26.85 | 26.99 | 295,108 | -0.05(-0.17%) |
Aug 23, 2004 | 27.36 | 27.43 | 26.86 | 27.04 | 351,794 | -0.14(-0.50%) |
Aug 20, 2004 | 27.12 | 27.29 | 27.00 | 27.18 | 420,939 | +0.11(+0.42%) |
Aug 19, 2004 | 26.72 | 27.63 | 26.72 | 27.06 | 718,415 | +0.05(+0.20%) |
Aug 18, 2004 | 26.14 | 27.03 | 25.78 | 27.01 | 1,123,484 | +1.01(+3.87%) |
Aug 17, 2004 | 26.21 | 26.29 | 25.73 | 26.00 | 355,074 | -0.11(-0.41%) |
Aug 16, 2004 | 25.99 | 26.41 | 25.64 | 26.11 | 272,407 | +0.30(+1.15%) |
Aug 13, 2004 | 25.87 | 25.92 | 25.67 | 25.81 | 274,900 | +0.11(+0.42%) |
Aug 12, 2004 | 25.58 | 25.77 | 25.45 | 25.71 | 388,928 | -0.13(-0.50%) |
Aug 11, 2004 | 25.90 | 25.99 | 25.30 | 25.84 | 414,122 | -0.02(-0.06%) |
Aug 10, 2004 | 25.39 | 25.88 | 25.15 | 25.85 | 383,417 | +0.56(+2.23%) |
Aug 09, 2004 | 25.37 | 25.45 | 25.16 | 25.29 | 412,679 | -0.05(-0.18%) |
Aug 06, 2004 | 25.76 | 25.79 | 25.19 | 25.33 | 760,930 | -0.61(-2.35%) |
Aug 05, 2004 | 26.43 | 26.44 | 25.84 | 25.94 | 713,692 | -0.46(-1.76%) |
Aug 04, 2004 | 25.79 | 26.43 | 25.79 | 26.41 | 359,142 | +0.49(+1.88%) |
Aug 03, 2004 | 26.25 | 26.25 | 25.76 | 25.92 | 525,394 | -0.26(-0.99%) |
Aug 02, 2004 | 25.45 | 26.30 | 25.31 | 26.18 | 1,123,746 | +0.48(+1.87%) |
Jul 30, 2004 | 25.86 | 25.86 | 25.49 | 25.70 | 791,372 | -0.11(-0.44%) |
Jul 29, 2004 | 25.00 | 25.86 | 24.70 | 25.81 | 1,108,656 | +0.94(+3.77%) |
Jul 28, 2004 | 24.34 | 25.05 | 24.23 | 24.87 | 763,948 | +0.36(+1.46%) |
Jul 27, 2004 | 24.20 | 24.52 | 24.20 | 24.52 | 376,725 | +0.50(+2.09%) |
Jul 26, 2004 | 24.16 | 24.22 | 23.75 | 24.01 | 418,846 | +0.03(+0.13%) |
Jul 23, 2004 | 24.04 | 24.12 | 23.81 | 23.98 | 313,216 | +0.02(+0.10%) |
Jul 22, 2004 | 24.01 | 24.34 | 23.77 | 23.96 | 514,635 | -0.11(-0.47%) |
Jul 21, 2004 | 25.00 | 25.21 | 24.06 | 24.07 | 655,037 | -0.84(-3.36%) |
Jul 20, 2004 | 24.10 | 25.07 | 23.95 | 24.91 | 548,882 | +0.82(+3.38%) |
Jul 19, 2004 | 23.45 | 24.33 | 23.31 | 24.10 | 427,769 | +0.72(+3.06%) |
Jul 16, 2004 | 22.95 | 24.20 | 22.86 | 23.38 | 538,779 | +0.53(+2.30%) |
Jul 15, 2004 | 22.84 | 23.11 | 22.76 | 22.86 | 408,611 | -0.12(-0.53%) |
Jul 14, 2004 | 23.16 | 23.30 | 22.88 | 22.98 | 254,168 | -0.18(-0.79%) |
Jul 13, 2004 | 22.86 | 23.24 | 22.86 | 23.16 | 314,659 | +0.30(+1.30%) |
Jul 12, 2004 | 22.95 | 23.08 | 22.80 | 22.86 | 279,099 | -0.06(-0.28%) |
Jul 09, 2004 | 23.00 | 23.09 | 22.63 | 22.93 | 244,064 | +0.06(+0.25%) |
Jul 08, 2004 | 22.82 | 22.95 | 22.67 | 22.87 | 602,025 | -0.04(-0.17%) |
Jul 07, 2004 | 23.30 | 23.47 | 22.85 | 22.91 | 313,478 | -0.11(-0.46%) |
Jul 06, 2004 | 22.88 | 23.09 | 22.82 | 23.02 | 369,639 | -0.08(-0.33%) |
Jul 02, 2004 | 22.87 | 23.09 | 22.87 | 23.09 | 234,616 | +0.18(+0.76%) |