Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.74 | 28.38 | 27.48 | 28.17 | 400,463 | +0.56(+2.01%) |
Sep 29, 2004 | 27.58 | 27.88 | 27.42 | 27.61 | 196,075 | -0.03(-0.12%) |
Sep 28, 2004 | 27.11 | 27.79 | 26.66 | 27.64 | 224,815 | +0.49(+1.80%) |
Sep 27, 2004 | 27.23 | 27.53 | 26.97 | 27.16 | 503,073 | -0.89(-3.18%) |
Sep 24, 2004 | 27.92 | 28.34 | 27.78 | 28.05 | 162,821 | +0.21(+0.76%) |
Sep 23, 2004 | 28.13 | 28.74 | 27.62 | 27.84 | 410,677 | -0.59(-2.09%) |
Sep 22, 2004 | 29.13 | 29.44 | 28.07 | 28.43 | 594,995 | -0.89(-3.03%) |
Sep 21, 2004 | 29.15 | 29.39 | 28.83 | 29.32 | 217,927 | +0.29(+0.99%) |
Sep 20, 2004 | 28.85 | 29.18 | 28.76 | 29.03 | 237,879 | -0.03(-0.09%) |
Sep 17, 2004 | 29.37 | 29.46 | 28.61 | 29.06 | 263,412 | +0.08(+0.29%) |
Sep 16, 2004 | 28.80 | 29.39 | 28.76 | 28.97 | 234,197 | +0.10(+0.35%) |
Sep 15, 2004 | 28.85 | 29.34 | 28.80 | 28.87 | 266,382 | -0.31(-1.07%) |
Sep 14, 2004 | 28.73 | 29.32 | 28.71 | 29.18 | 294,172 | +0.09(+0.32%) |
Sep 13, 2004 | 29.17 | 29.39 | 28.86 | 29.09 | 358,897 | +0.09(+0.32%) |
Sep 10, 2004 | 29.52 | 29.53 | 28.88 | 29.00 | 292,509 | -0.53(-1.80%) |
Sep 09, 2004 | 29.18 | 29.60 | 29.13 | 29.53 | 227,190 | +0.29(+1.01%) |
Sep 08, 2004 | 29.28 | 29.66 | 29.05 | 29.24 | 337,520 | -0.29(-1.00%) |
Sep 07, 2004 | 28.97 | 29.68 | 28.97 | 29.53 | 365,191 | +0.21(+0.72%) |
Sep 03, 2004 | 29.52 | 29.88 | 29.12 | 29.32 | 226,478 | -0.38(-1.28%) |
Sep 02, 2004 | 29.85 | 29.89 | 29.29 | 29.70 | 307,829 | -0.16(-0.54%) |
Sep 01, 2004 | 28.80 | 30.04 | 28.67 | 29.86 | 457,706 | +1.07(+3.71%) |
Aug 31, 2004 | 29.89 | 30.05 | 28.44 | 28.79 | 946,528 | -1.34(-4.44%) |
Aug 30, 2004 | 30.32 | 30.46 | 29.89 | 30.13 | 440,248 | -0.73(-2.37%) |
Aug 27, 2004 | 30.73 | 31.15 | 30.50 | 30.86 | 420,059 | -0.10(-0.33%) |
Aug 26, 2004 | 30.39 | 31.02 | 30.17 | 30.96 | 943,084 | +0.56(+1.86%) |
Aug 25, 2004 | 29.73 | 30.67 | 29.65 | 30.40 | 1,313,858 | +1.01(+3.44%) |
Aug 24, 2004 | 29.69 | 31.58 | 28.50 | 29.39 | 4,436,097 | -9.36(-24.16%) |
Aug 23, 2004 | 37.55 | 38.75 | 36.92 | 38.75 | 473,502 | +1.20(+3.21%) |
Aug 20, 2004 | 37.01 | 37.71 | 36.87 | 37.55 | 209,614 | +0.37(+1.00%) |
Aug 19, 2004 | 36.89 | 37.55 | 36.25 | 37.18 | 262,106 | -0.23(-0.61%) |
Aug 18, 2004 | 36.34 | 37.72 | 35.93 | 37.40 | 441,911 | +1.08(+2.97%) |
Aug 17, 2004 | 38.72 | 39.07 | 34.57 | 36.32 | 1,181,795 | -2.65(-6.80%) |
Aug 16, 2004 | 39.33 | 39.63 | 38.74 | 38.98 | 260,681 | -0.72(-1.82%) |
Aug 13, 2004 | 39.58 | 40.23 | 39.55 | 39.70 | 138,357 | -0.08(-0.21%) |
Aug 12, 2004 | 39.74 | 40.27 | 39.07 | 39.79 | 216,027 | +0.15(+0.38%) |
Aug 11, 2004 | 38.93 | 40.00 | 37.76 | 39.63 | 278,139 | +0.52(+1.33%) |
Aug 10, 2004 | 38.80 | 39.31 | 38.22 | 39.11 | 184,199 | +0.49(+1.26%) |
Aug 09, 2004 | 38.17 | 38.83 | 37.42 | 38.62 | 305,454 | +1.00(+2.66%) |
Aug 06, 2004 | 38.81 | 38.82 | 35.75 | 37.62 | 555,684 | -1.55(-3.96%) |
Aug 05, 2004 | 40.27 | 40.27 | 38.89 | 39.17 | 268,519 | -1.23(-3.04%) |
Aug 04, 2004 | 41.25 | 41.27 | 39.71 | 40.40 | 326,475 | -0.58(-1.42%) |
Aug 03, 2004 | 40.19 | 41.11 | 40.19 | 40.98 | 191,443 | +0.57(+1.42%) |
Aug 02, 2004 | 40.42 | 40.84 | 40.10 | 40.41 | 237,166 | -0.20(-0.50%) |
Jul 30, 2004 | 40.00 | 40.83 | 39.98 | 40.61 | 285,502 | +0.30(+0.75%) |
Jul 29, 2004 | 41.58 | 41.58 | 40.00 | 40.31 | 243,936 | -0.81(-1.97%) |
Jul 28, 2004 | 40.59 | 41.69 | 39.89 | 41.12 | 225,528 | +0.27(+0.66%) |
Jul 27, 2004 | 39.74 | 41.23 | 39.62 | 40.85 | 385,380 | +0.33(+0.81%) |
Jul 26, 2004 | 42.48 | 42.48 | 39.05 | 40.52 | 1,023,011 | -1.93(-4.54%) |
Jul 23, 2004 | 42.62 | 43.04 | 42.22 | 42.45 | 243,579 | +0.00(+0.00%) |
Jul 22, 2004 | 43.59 | 43.59 | 42.10 | 42.45 | 438,111 | -0.68(-1.58%) |
Jul 21, 2004 | 45.07 | 45.38 | 43.13 | 43.13 | 510,436 | -1.54(-3.45%) |
Jul 20, 2004 | 42.83 | 44.71 | 42.04 | 44.67 | 579,199 | +2.11(+4.97%) |
Jul 19, 2004 | 43.32 | 43.57 | 41.74 | 42.56 | 630,504 | -0.76(-1.75%) |
Jul 16, 2004 | 42.87 | 43.50 | 42.72 | 43.31 | 515,899 | +0.52(+1.22%) |
Jul 15, 2004 | 41.87 | 43.31 | 41.37 | 42.79 | 746,415 | +1.21(+2.92%) |
Jul 14, 2004 | 40.58 | 42.10 | 40.58 | 41.58 | 324,100 | +0.86(+2.11%) |
Jul 13, 2004 | 40.35 | 41.17 | 39.75 | 40.72 | 347,139 | +0.49(+1.21%) |
Jul 12, 2004 | 41.70 | 41.70 | 40.10 | 40.23 | 498,441 | -1.12(-2.71%) |
Jul 09, 2004 | 40.84 | 41.76 | 40.84 | 41.35 | 478,965 | +0.14(+0.35%) |
Jul 08, 2004 | 41.28 | 42.01 | 41.05 | 41.21 | 406,876 | -0.56(-1.33%) |
Jul 07, 2004 | 42.08 | 42.56 | 41.55 | 41.76 | 306,642 | -0.45(-1.06%) |
Jul 06, 2004 | 42.03 | 42.73 | 40.88 | 42.21 | 456,519 | -0.44(-1.03%) |
Jul 02, 2004 | 42.44 | 42.94 | 40.94 | 42.65 | 747,009 | -1.46(-3.30%) |