Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.55 | 32.87 | 32.54 | 32.74 | 12,177 | +0.63(+1.97%) |
Sep 29, 2004 | 31.80 | 32.11 | 31.80 | 32.11 | 7,463 | +0.27(+0.86%) |
Sep 28, 2004 | 31.57 | 31.84 | 31.47 | 31.84 | 7,463 | +0.25(+0.79%) |
Sep 27, 2004 | 31.82 | 31.82 | 31.59 | 31.59 | 13,552 | -0.24(-0.75%) |
Sep 24, 2004 | 31.69 | 31.88 | 31.69 | 31.83 | 11,391 | +0.26(+0.82%) |
Sep 23, 2004 | 31.24 | 31.57 | 31.24 | 31.57 | 20,426 | +0.78(+2.55%) |
Sep 22, 2004 | 30.50 | 30.78 | 30.50 | 30.78 | 17,676 | +0.40(+1.32%) |
Sep 21, 2004 | 30.44 | 30.48 | 30.30 | 30.38 | 14,534 | +0.07(+0.22%) |
Sep 20, 2004 | 30.17 | 30.36 | 30.12 | 30.31 | 5,302 | +0.02(+0.05%) |
Sep 17, 2004 | 30.23 | 30.39 | 30.11 | 30.30 | 6,874 | +0.02(+0.05%) |
Sep 16, 2004 | 30.09 | 30.30 | 30.09 | 30.28 | 11,980 | +0.24(+0.80%) |
Sep 15, 2004 | 30.30 | 30.30 | 30.04 | 30.04 | 7,856 | -0.25(-0.84%) |
Sep 14, 2004 | 30.29 | 30.30 | 30.06 | 30.30 | 7,463 | +0.01(+0.02%) |
Sep 13, 2004 | 30.20 | 30.29 | 30.17 | 30.29 | 11,784 | +0.00(+0.00%) |
Sep 10, 2004 | 29.96 | 30.29 | 29.96 | 30.29 | 5,302 | +0.33(+1.10%) |
Sep 09, 2004 | 30.09 | 30.09 | 29.96 | 29.96 | 11,980 | -0.32(-1.04%) |
Sep 08, 2004 | 30.04 | 30.32 | 29.94 | 30.28 | 9,820 | -0.07(-0.22%) |
Sep 07, 2004 | 30.42 | 30.42 | 30.29 | 30.35 | 6,677 | -0.20(-0.67%) |
Sep 03, 2004 | 30.64 | 30.64 | 30.48 | 30.55 | 6,285 | -0.19(-0.63%) |
Sep 02, 2004 | 30.80 | 30.82 | 30.64 | 30.74 | 5,106 | +0.00(+0.00%) |
Sep 01, 2004 | 30.55 | 30.80 | 30.49 | 30.74 | 10,605 | +0.47(+1.55%) |
Aug 31, 2004 | 29.86 | 30.27 | 29.84 | 30.27 | 4,713 | +0.34(+1.12%) |
Aug 30, 2004 | 30.04 | 30.09 | 29.94 | 29.94 | 3,928 | -0.07(-0.22%) |
Aug 27, 2004 | 29.73 | 30.00 | 29.73 | 30.00 | 9,034 | +0.42(+1.43%) |
Aug 26, 2004 | 29.84 | 29.84 | 29.58 | 29.58 | 16,890 | -0.25(-0.85%) |
Aug 25, 2004 | 29.86 | 29.89 | 29.75 | 29.84 | 7,659 | -0.03(-0.09%) |
Aug 24, 2004 | 29.99 | 29.99 | 29.73 | 29.86 | 10,605 | -0.16(-0.53%) |
Aug 23, 2004 | 30.08 | 30.31 | 30.01 | 30.02 | 6,874 | -0.19(-0.62%) |
Aug 20, 2004 | 30.27 | 30.34 | 30.12 | 30.21 | 6,088 | -0.09(-0.29%) |
Aug 19, 2004 | 29.81 | 30.29 | 29.81 | 30.29 | 7,267 | +0.52(+1.74%) |
Aug 18, 2004 | 29.72 | 29.77 | 29.66 | 29.77 | 6,677 | +0.10(+0.34%) |
Aug 17, 2004 | 29.55 | 29.77 | 29.55 | 29.67 | 14,141 | -0.08(-0.27%) |
Aug 16, 2004 | 29.57 | 29.76 | 29.49 | 29.75 | 20,426 | +0.06(+0.21%) |
Aug 13, 2004 | 29.82 | 29.85 | 29.51 | 29.69 | 18,462 | -0.38(-1.25%) |
Aug 12, 2004 | 30.04 | 30.07 | 29.97 | 30.07 | 7,659 | -0.10(-0.34%) |
Aug 11, 2004 | 30.24 | 30.24 | 30.04 | 30.17 | 5,695 | -0.25(-0.82%) |
Aug 10, 2004 | 30.32 | 30.46 | 30.32 | 30.42 | 4,320 | +0.09(+0.29%) |
Aug 09, 2004 | 30.27 | 30.34 | 30.00 | 30.34 | 9,427 | +0.04(+0.13%) |
Aug 06, 2004 | 30.22 | 30.29 | 30.17 | 30.29 | 7,070 | +0.08(+0.25%) |
Aug 05, 2004 | 30.26 | 30.26 | 30.22 | 30.22 | 6,677 | -0.02(-0.07%) |
Aug 04, 2004 | 30.24 | 30.29 | 30.22 | 30.24 | 7,463 | -0.04(-0.12%) |
Aug 03, 2004 | 30.23 | 30.31 | 30.22 | 30.27 | 9,231 | +0.02(+0.07%) |
Aug 02, 2004 | 30.30 | 30.30 | 30.22 | 30.25 | 12,373 | +0.06(+0.20%) |
Jul 30, 2004 | 30.04 | 30.29 | 30.04 | 30.19 | 6,088 | +0.31(+1.04%) |
Jul 29, 2004 | 29.68 | 29.95 | 29.68 | 29.88 | 13,944 | +0.46(+1.56%) |
Jul 28, 2004 | 29.48 | 29.48 | 29.28 | 29.42 | 11,195 | -0.08(-0.28%) |
Jul 27, 2004 | 29.79 | 29.79 | 29.42 | 29.51 | 25,925 | -0.41(-1.36%) |
Jul 26, 2004 | 29.86 | 29.91 | 29.76 | 29.91 | 4,713 | +0.13(+0.43%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.76 | 29.79 | 19,051 | -0.39(-1.28%) |
Jul 22, 2004 | 30.45 | 30.45 | 30.15 | 30.17 | 10,409 | -0.43(-1.40%) |
Jul 21, 2004 | 31.00 | 31.00 | 30.50 | 30.60 | 26,514 | -0.65(-2.09%) |
Jul 20, 2004 | 31.47 | 31.47 | 31.16 | 31.25 | 5,302 | -0.39(-1.24%) |
Jul 19, 2004 | 31.55 | 31.68 | 31.31 | 31.64 | 15,908 | +0.35(+1.11%) |
Jul 16, 2004 | 31.10 | 31.41 | 31.10 | 31.30 | 4,124 | +0.17(+0.54%) |
Jul 15, 2004 | 31.51 | 31.51 | 31.13 | 31.13 | 8,052 | -0.64(-2.00%) |
Jul 14, 2004 | 31.59 | 31.80 | 31.57 | 31.77 | 5,892 | +0.10(+0.31%) |
Jul 13, 2004 | 32.08 | 32.08 | 31.65 | 31.67 | 11,784 | -0.51(-1.60%) |
Jul 12, 2004 | 32.01 | 32.18 | 32.01 | 32.18 | 14,926 | +0.19(+0.59%) |
Jul 09, 2004 | 31.69 | 31.99 | 31.67 | 31.99 | 5,106 | +0.30(+0.95%) |
Jul 08, 2004 | 32.10 | 32.10 | 31.69 | 31.69 | 12,177 | -0.35(-1.10%) |
Jul 07, 2004 | 31.80 | 32.31 | 31.80 | 32.05 | 20,426 | +0.12(+0.37%) |
Jul 06, 2004 | 31.79 | 31.93 | 31.59 | 31.93 | 10,802 | +0.39(+1.24%) |
Jul 02, 2004 | 31.31 | 31.57 | 31.31 | 31.54 | 4,320 | +0.32(+1.01%) |