Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.40 | 23.77 | 23.27 | 23.64 | 141,020 | +0.27(+1.15%) |
Sep 29, 2004 | 23.09 | 23.44 | 23.06 | 23.37 | 222,724 | +0.25(+1.09%) |
Sep 28, 2004 | 22.96 | 23.20 | 22.81 | 23.12 | 159,023 | -0.36(-1.51%) |
Sep 27, 2004 | 23.74 | 23.74 | 23.41 | 23.47 | 99,360 | -0.28(-1.17%) |
Sep 24, 2004 | 23.70 | 23.82 | 23.53 | 23.75 | 163,985 | +0.06(+0.26%) |
Sep 23, 2004 | 24.03 | 24.08 | 23.68 | 23.69 | 196,644 | -0.34(-1.41%) |
Sep 22, 2004 | 24.44 | 24.44 | 24.01 | 24.03 | 267,846 | -0.41(-1.67%) |
Sep 21, 2004 | 24.26 | 24.44 | 24.26 | 24.44 | 64,971 | +0.17(+0.71%) |
Sep 20, 2004 | 23.83 | 24.35 | 23.83 | 24.26 | 244,651 | +0.00(+0.00%) |
Sep 17, 2004 | 24.48 | 24.54 | 24.10 | 24.26 | 128,441 | -0.04(-0.18%) |
Sep 16, 2004 | 24.22 | 24.41 | 24.17 | 24.31 | 226,417 | +0.09(+0.36%) |
Sep 15, 2004 | 24.22 | 24.29 | 24.00 | 24.22 | 68,433 | +0.06(+0.25%) |
Sep 14, 2004 | 24.24 | 24.28 | 23.84 | 24.16 | 69,587 | -0.10(-0.43%) |
Sep 13, 2004 | 24.22 | 24.47 | 24.17 | 24.26 | 88,743 | +0.02(+0.07%) |
Sep 10, 2004 | 24.05 | 24.37 | 23.86 | 24.25 | 94,744 | +0.15(+0.61%) |
Sep 09, 2004 | 24.05 | 24.24 | 23.93 | 24.10 | 152,791 | +0.06(+0.25%) |
Sep 08, 2004 | 24.25 | 24.51 | 24.00 | 24.04 | 135,712 | -0.38(-1.56%) |
Sep 07, 2004 | 24.27 | 24.58 | 24.24 | 24.42 | 156,022 | +0.19(+0.79%) |
Sep 03, 2004 | 24.38 | 24.48 | 23.87 | 24.23 | 77,203 | -0.16(-0.64%) |
Sep 02, 2004 | 23.92 | 24.38 | 23.79 | 24.38 | 84,358 | +0.40(+1.66%) |
Sep 01, 2004 | 23.83 | 24.13 | 23.79 | 23.99 | 102,591 | +0.18(+0.76%) |
Aug 31, 2004 | 23.92 | 24.00 | 23.53 | 23.80 | 104,207 | -0.11(-0.47%) |
Aug 30, 2004 | 24.13 | 24.13 | 23.75 | 23.92 | 135,712 | -0.29(-1.18%) |
Aug 27, 2004 | 24.21 | 24.25 | 23.66 | 24.20 | 97,860 | -0.01(-0.04%) |
Aug 26, 2004 | 24.26 | 24.31 | 24.08 | 24.21 | 118,401 | -0.05(-0.21%) |
Aug 25, 2004 | 24.15 | 24.26 | 23.99 | 24.26 | 80,434 | +0.03(+0.11%) |
Aug 24, 2004 | 24.18 | 24.35 | 24.06 | 24.24 | 76,741 | +0.11(+0.47%) |
Aug 23, 2004 | 24.26 | 24.32 | 23.79 | 24.12 | 98,668 | -0.19(-0.78%) |
Aug 20, 2004 | 24.12 | 24.39 | 23.83 | 24.32 | 84,704 | +0.20(+0.83%) |
Aug 19, 2004 | 24.43 | 24.43 | 23.98 | 24.12 | 95,321 | -0.30(-1.24%) |
Aug 18, 2004 | 24.26 | 24.48 | 24.04 | 24.42 | 459,990 | +0.16(+0.64%) |
Aug 17, 2004 | 24.26 | 24.66 | 24.21 | 24.26 | 156,138 | +0.00(+0.00%) |
Aug 16, 2004 | 23.66 | 24.33 | 23.66 | 24.26 | 157,292 | +0.62(+2.60%) |
Aug 13, 2004 | 23.70 | 23.96 | 23.46 | 23.65 | 80,896 | +0.03(+0.11%) |
Aug 12, 2004 | 24.22 | 24.22 | 23.57 | 23.62 | 114,593 | -0.68(-2.78%) |
Aug 11, 2004 | 24.57 | 24.57 | 24.02 | 24.30 | 121,171 | -0.26(-1.06%) |
Aug 10, 2004 | 24.07 | 24.67 | 24.07 | 24.56 | 189,719 | +0.57(+2.38%) |
Aug 09, 2004 | 24.48 | 24.74 | 23.87 | 23.99 | 146,444 | -0.39(-1.60%) |
Aug 06, 2004 | 24.52 | 25.03 | 24.13 | 24.38 | 201,952 | -0.35(-1.40%) |
Aug 05, 2004 | 25.22 | 25.22 | 24.71 | 24.72 | 157,522 | -0.41(-1.62%) |
Aug 04, 2004 | 25.06 | 25.13 | 24.78 | 25.13 | 157,407 | +0.07(+0.28%) |
Aug 03, 2004 | 25.56 | 25.56 | 25.03 | 25.06 | 136,866 | -0.57(-2.23%) |
Aug 02, 2004 | 25.68 | 25.83 | 25.49 | 25.63 | 189,604 | -0.14(-0.54%) |
Jul 30, 2004 | 26.00 | 26.02 | 25.49 | 25.77 | 325,662 | -0.31(-1.20%) |
Jul 29, 2004 | 25.69 | 26.56 | 25.69 | 26.08 | 250,651 | +0.51(+2.00%) |
Jul 28, 2004 | 25.35 | 25.86 | 25.30 | 25.57 | 214,877 | +0.01(+0.03%) |
Jul 27, 2004 | 25.28 | 25.89 | 25.28 | 25.56 | 503,034 | +0.29(+1.17%) |
Jul 26, 2004 | 25.63 | 25.77 | 25.23 | 25.27 | 264,500 | -0.45(-1.75%) |
Jul 23, 2004 | 25.78 | 25.88 | 25.56 | 25.72 | 245,458 | -0.06(-0.24%) |
Jul 22, 2004 | 26.30 | 26.35 | 25.78 | 25.78 | 244,189 | -0.61(-2.30%) |
Jul 21, 2004 | 26.35 | 26.69 | 26.30 | 26.39 | 259,191 | +0.25(+0.96%) |
Jul 20, 2004 | 25.48 | 26.15 | 25.48 | 26.13 | 183,834 | +0.66(+2.59%) |
Jul 19, 2004 | 25.48 | 25.64 | 25.31 | 25.48 | 157,984 | -0.10(-0.37%) |
Jul 16, 2004 | 25.74 | 25.87 | 25.50 | 25.57 | 219,608 | -0.11(-0.44%) |
Jul 15, 2004 | 25.17 | 25.87 | 24.76 | 25.68 | 344,704 | -0.05(-0.20%) |
Jul 14, 2004 | 25.87 | 26.17 | 25.73 | 25.74 | 359,013 | -0.16(-0.60%) |
Jul 13, 2004 | 25.81 | 25.98 | 25.81 | 25.89 | 103,515 | +0.08(+0.30%) |
Jul 12, 2004 | 25.62 | 25.99 | 25.62 | 25.81 | 155,330 | +0.02(+0.07%) |
Jul 09, 2004 | 25.67 | 25.91 | 24.85 | 25.80 | 269,577 | +0.13(+0.51%) |
Jul 08, 2004 | 26.25 | 26.26 | 25.65 | 25.67 | 131,326 | -0.58(-2.21%) |
Jul 07, 2004 | 26.58 | 26.65 | 26.00 | 26.25 | 217,877 | -0.28(-1.05%) |
Jul 06, 2004 | 26.86 | 26.86 | 26.40 | 26.52 | 123,710 | -0.50(-1.86%) |
Jul 02, 2004 | 27.04 | 27.16 | 26.70 | 27.03 | 124,402 | -0.22(-0.80%) |