Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.87 | 30.85 | 29.65 | 30.50 | 2,872,100 | +0.69(+2.31%) |
Sep 29, 2004 | 29.10 | 30.20 | 29.02 | 29.81 | 2,242,800 | +0.74(+2.55%) |
Sep 28, 2004 | 28.21 | 29.20 | 28.20 | 29.07 | 2,181,700 | +0.90(+3.19%) |
Sep 27, 2004 | 28.49 | 29.00 | 28.01 | 28.17 | 2,467,300 | -0.53(-1.85%) |
Sep 24, 2004 | 28.96 | 29.98 | 28.54 | 28.70 | 2,384,700 | -0.19(-0.66%) |
Sep 23, 2004 | 29.40 | 29.40 | 28.65 | 28.89 | 2,491,000 | -0.40(-1.37%) |
Sep 22, 2004 | 29.80 | 29.80 | 29.12 | 29.29 | 2,317,900 | -0.60(-2.01%) |
Sep 21, 2004 | 30.00 | 30.23 | 29.37 | 29.89 | 2,662,900 | +0.03(+0.10%) |
Sep 20, 2004 | 28.16 | 30.48 | 27.95 | 29.86 | 6,033,600 | +1.49(+5.25%) |
Sep 17, 2004 | 28.19 | 28.78 | 27.90 | 28.37 | 2,148,600 | +0.29(+1.03%) |
Sep 16, 2004 | 27.84 | 28.69 | 27.66 | 28.08 | 1,593,500 | +0.34(+1.23%) |
Sep 15, 2004 | 28.18 | 28.19 | 27.27 | 27.74 | 2,505,700 | -0.36(-1.27%) |
Sep 14, 2004 | 27.61 | 28.55 | 27.17 | 28.10 | 2,963,900 | +0.35(+1.25%) |
Sep 13, 2004 | 27.91 | 28.73 | 27.56 | 27.75 | 3,575,800 | -0.15(-0.54%) |
Sep 10, 2004 | 26.00 | 28.05 | 25.85 | 27.90 | 5,553,500 | +2.12(+8.22%) |
Sep 09, 2004 | 24.99 | 26.08 | 24.74 | 25.78 | 2,795,100 | +1.35(+5.53%) |
Sep 08, 2004 | 24.12 | 24.95 | 24.06 | 24.43 | 1,328,800 | +0.14(+0.58%) |
Sep 07, 2004 | 24.35 | 24.64 | 24.00 | 24.29 | 1,691,900 | +0.23(+0.96%) |
Sep 03, 2004 | 24.82 | 25.07 | 24.06 | 24.06 | 2,066,100 | -1.53(-5.98%) |
Sep 02, 2004 | 25.20 | 25.70 | 24.90 | 25.59 | 1,348,300 | +0.67(+2.69%) |
Sep 01, 2004 | 25.04 | 25.62 | 24.68 | 24.92 | 2,114,300 | -0.05(-0.20%) |
Aug 31, 2004 | 24.80 | 25.13 | 24.00 | 24.97 | 1,575,500 | -0.06(-0.24%) |
Aug 30, 2004 | 25.60 | 25.60 | 24.82 | 25.03 | 964,200 | -0.57(-2.23%) |
Aug 27, 2004 | 25.16 | 25.83 | 25.07 | 25.60 | 1,319,300 | +0.60(+2.40%) |
Aug 26, 2004 | 25.37 | 25.57 | 24.90 | 25.00 | 1,540,800 | -0.42(-1.65%) |
Aug 25, 2004 | 24.31 | 25.60 | 24.06 | 25.42 | 2,810,400 | +0.99(+4.05%) |
Aug 24, 2004 | 25.17 | 25.42 | 24.32 | 24.43 | 2,103,300 | -0.76(-3.02%) |
Aug 23, 2004 | 25.58 | 25.68 | 25.09 | 25.19 | 2,520,300 | -0.24(-0.94%) |
Aug 20, 2004 | 24.88 | 25.56 | 24.70 | 25.43 | 2,454,000 | +0.83(+3.38%) |
Aug 19, 2004 | 24.06 | 25.24 | 24.06 | 24.60 | 3,460,500 | +0.37(+1.52%) |
Aug 18, 2004 | 22.26 | 24.50 | 22.24 | 24.23 | 3,936,400 | +1.84(+8.22%) |
Aug 17, 2004 | 21.90 | 22.78 | 21.90 | 22.39 | 2,052,100 | +0.63(+2.90%) |
Aug 16, 2004 | 21.45 | 21.95 | 21.45 | 21.76 | 1,200,900 | +0.28(+1.30%) |
Aug 13, 2004 | 22.00 | 22.55 | 21.33 | 21.48 | 1,498,900 | -0.23(-1.06%) |
Aug 12, 2004 | 21.80 | 21.95 | 21.51 | 21.71 | 1,358,600 | -0.25(-1.14%) |
Aug 11, 2004 | 22.42 | 22.63 | 21.28 | 21.96 | 2,416,600 | -0.72(-3.17%) |
Aug 10, 2004 | 22.04 | 22.73 | 22.00 | 22.68 | 1,474,100 | +0.73(+3.33%) |
Aug 09, 2004 | 21.36 | 21.95 | 21.26 | 21.95 | 1,618,000 | +0.59(+2.76%) |
Aug 06, 2004 | 21.92 | 22.00 | 21.07 | 21.36 | 1,675,100 | -0.98(-4.39%) |
Aug 05, 2004 | 22.87 | 23.20 | 22.34 | 22.34 | 1,156,800 | -0.52(-2.27%) |
Aug 04, 2004 | 22.15 | 23.21 | 21.55 | 22.86 | 2,115,600 | +0.66(+2.97%) |
Aug 03, 2004 | 22.86 | 23.25 | 22.12 | 22.20 | 1,960,100 | -0.56(-2.46%) |
Aug 02, 2004 | 22.25 | 22.95 | 22.04 | 22.76 | 1,930,000 | +0.38(+1.70%) |
Jul 30, 2004 | 21.55 | 22.53 | 21.54 | 22.38 | 2,778,600 | +0.58(+2.66%) |
Jul 29, 2004 | 21.89 | 22.25 | 21.60 | 21.80 | 3,430,600 | -0.13(-0.59%) |
Jul 28, 2004 | 21.90 | 23.00 | 21.77 | 21.93 | 9,718,200 | +1.37(+6.66%) |
Jul 27, 2004 | 18.36 | 20.98 | 17.96 | 20.56 | 4,400,100 | +2.28(+12.47%) |
Jul 26, 2004 | 18.97 | 19.05 | 17.88 | 18.28 | 2,042,300 | -0.67(-3.54%) |
Jul 23, 2004 | 19.90 | 19.90 | 18.56 | 18.95 | 1,850,100 | -1.02(-5.11%) |
Jul 22, 2004 | 19.75 | 20.08 | 19.08 | 19.97 | 1,737,000 | +0.22(+1.11%) |
Jul 21, 2004 | 20.76 | 20.83 | 19.74 | 19.75 | 1,477,800 | -0.73(-3.56%) |
Jul 20, 2004 | 20.27 | 20.51 | 19.86 | 20.48 | 1,307,000 | +0.56(+2.81%) |
Jul 19, 2004 | 20.49 | 20.49 | 19.78 | 19.92 | 1,222,800 | -0.11(-0.55%) |
Jul 16, 2004 | 20.47 | 20.52 | 19.85 | 20.03 | 1,395,300 | -0.16(-0.79%) |
Jul 15, 2004 | 20.07 | 20.43 | 19.75 | 20.19 | 1,386,400 | +0.28(+1.41%) |
Jul 14, 2004 | 19.94 | 20.61 | 19.69 | 19.91 | 1,783,300 | -0.35(-1.73%) |
Jul 13, 2004 | 20.95 | 20.95 | 20.08 | 20.26 | 1,304,500 | -0.35(-1.70%) |
Jul 12, 2004 | 21.18 | 21.18 | 20.51 | 20.61 | 984,300 | -0.68(-3.19%) |
Jul 09, 2004 | 20.60 | 21.49 | 20.57 | 21.29 | 1,209,600 | +0.83(+4.06%) |
Jul 08, 2004 | 20.62 | 21.09 | 20.38 | 20.46 | 861,500 | -0.30(-1.45%) |
Jul 07, 2004 | 20.79 | 21.18 | 20.41 | 20.76 | 1,092,300 | +0.01(+0.05%) |
Jul 06, 2004 | 21.72 | 21.77 | 20.02 | 20.75 | 1,451,600 | -1.02(-4.69%) |
Jul 02, 2004 | 22.06 | 22.06 | 21.56 | 21.77 | 1,027,800 | -0.11(-0.50%) |