Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.58 | 29.78 | 29.49 | 29.76 | 291,720 | +0.19(+0.63%) |
Sep 29, 2004 | 29.57 | 29.61 | 29.35 | 29.57 | 421,338 | +0.02(+0.06%) |
Sep 28, 2004 | 29.07 | 29.59 | 29.07 | 29.55 | 213,636 | +0.55(+1.90%) |
Sep 27, 2004 | 29.15 | 29.15 | 28.91 | 29.00 | 176,156 | -0.22(-0.75%) |
Sep 24, 2004 | 29.39 | 29.47 | 29.19 | 29.22 | 273,292 | -0.22(-0.76%) |
Sep 23, 2004 | 29.69 | 29.71 | 29.44 | 29.44 | 310,304 | -0.25(-0.84%) |
Sep 22, 2004 | 29.49 | 29.70 | 29.37 | 29.69 | 482,868 | +0.12(+0.39%) |
Sep 21, 2004 | 29.46 | 29.58 | 29.32 | 29.58 | 204,422 | +0.12(+0.41%) |
Sep 20, 2004 | 29.53 | 29.59 | 29.39 | 29.46 | 242,839 | -0.08(-0.26%) |
Sep 17, 2004 | 29.55 | 29.69 | 29.41 | 29.53 | 223,318 | -0.03(-0.11%) |
Sep 16, 2004 | 29.46 | 29.63 | 29.46 | 29.56 | 162,882 | +0.13(+0.44%) |
Sep 15, 2004 | 29.42 | 29.46 | 29.31 | 29.44 | 144,454 | +0.05(+0.17%) |
Sep 14, 2004 | 29.30 | 29.51 | 29.30 | 29.39 | 134,772 | +0.07(+0.24%) |
Sep 13, 2004 | 29.39 | 29.48 | 29.27 | 29.31 | 191,304 | -0.14(-0.48%) |
Sep 10, 2004 | 29.46 | 29.50 | 29.32 | 29.46 | 106,505 | +0.03(+0.11%) |
Sep 09, 2004 | 29.33 | 29.48 | 29.26 | 29.42 | 162,413 | +0.13(+0.46%) |
Sep 08, 2004 | 29.52 | 29.55 | 29.22 | 29.29 | 351,375 | -0.28(-0.95%) |
Sep 07, 2004 | 29.52 | 29.72 | 29.47 | 29.57 | 238,935 | +0.12(+0.39%) |
Sep 03, 2004 | 29.42 | 29.57 | 29.35 | 29.46 | 201,143 | +0.11(+0.37%) |
Sep 02, 2004 | 29.21 | 29.46 | 29.18 | 29.35 | 174,750 | +0.14(+0.48%) |
Sep 01, 2004 | 28.85 | 29.21 | 28.82 | 29.21 | 299,216 | +0.40(+1.38%) |
Aug 31, 2004 | 28.82 | 28.82 | 28.57 | 28.81 | 337,945 | -0.01(-0.02%) |
Aug 30, 2004 | 28.65 | 28.95 | 28.64 | 28.82 | 176,937 | +0.00(+0.00%) |
Aug 27, 2004 | 28.89 | 28.99 | 28.71 | 28.82 | 129,462 | -0.12(-0.42%) |
Aug 26, 2004 | 28.89 | 28.97 | 28.76 | 28.94 | 148,514 | +0.07(+0.24%) |
Aug 25, 2004 | 28.50 | 28.87 | 28.50 | 28.87 | 249,242 | +0.34(+1.19%) |
Aug 24, 2004 | 28.30 | 28.55 | 28.30 | 28.53 | 275,791 | +0.29(+1.02%) |
Aug 23, 2004 | 28.56 | 28.60 | 28.21 | 28.24 | 218,477 | -0.31(-1.10%) |
Aug 20, 2004 | 28.12 | 28.57 | 28.05 | 28.55 | 304,213 | +0.47(+1.69%) |
Aug 19, 2004 | 28.40 | 28.40 | 27.86 | 28.08 | 390,417 | -0.36(-1.28%) |
Aug 18, 2004 | 28.02 | 28.50 | 27.86 | 28.44 | 360,746 | +0.43(+1.53%) |
Aug 17, 2004 | 28.08 | 28.08 | 27.83 | 28.01 | 415,092 | +0.04(+0.16%) |
Aug 16, 2004 | 27.57 | 27.98 | 27.57 | 27.97 | 220,820 | +0.44(+1.58%) |
Aug 13, 2004 | 27.54 | 27.66 | 27.50 | 27.53 | 166,317 | +0.00(+0.00%) |
Aug 12, 2004 | 27.47 | 27.61 | 27.44 | 27.53 | 385,888 | +0.06(+0.23%) |
Aug 11, 2004 | 27.27 | 27.49 | 27.02 | 27.47 | 157,884 | +0.20(+0.73%) |
Aug 10, 2004 | 26.93 | 27.27 | 26.93 | 27.27 | 167,567 | +0.40(+1.50%) |
Aug 09, 2004 | 26.80 | 26.99 | 26.80 | 26.87 | 196,770 | +0.06(+0.22%) |
Aug 06, 2004 | 27.34 | 27.37 | 26.80 | 26.81 | 244,713 | -0.57(-2.08%) |
Aug 05, 2004 | 27.48 | 27.48 | 27.15 | 27.38 | 238,154 | -0.16(-0.58%) |
Aug 04, 2004 | 27.27 | 27.60 | 27.13 | 27.54 | 199,425 | +0.28(+1.01%) |
Aug 03, 2004 | 27.50 | 27.50 | 27.22 | 27.27 | 173,501 | -0.24(-0.86%) |
Aug 02, 2004 | 27.53 | 27.63 | 27.27 | 27.50 | 244,557 | -0.04(-0.16%) |
Jul 30, 2004 | 27.55 | 27.66 | 27.43 | 27.55 | 237,686 | -0.04(-0.14%) |
Jul 29, 2004 | 27.34 | 27.75 | 27.34 | 27.59 | 289,377 | +0.00(+0.00%) |
Jul 28, 2004 | 27.66 | 27.73 | 27.37 | 27.59 | 230,502 | -0.04(-0.16%) |
Jul 27, 2004 | 27.57 | 27.79 | 27.55 | 27.63 | 186,932 | +0.10(+0.35%) |
Jul 26, 2004 | 27.65 | 27.69 | 27.47 | 27.53 | 231,751 | -0.13(-0.46%) |
Jul 23, 2004 | 27.93 | 27.93 | 27.66 | 27.66 | 177,093 | -0.26(-0.92%) |
Jul 22, 2004 | 28.30 | 28.30 | 27.78 | 27.92 | 243,776 | -0.38(-1.36%) |
Jul 21, 2004 | 28.46 | 28.58 | 28.26 | 28.30 | 164,600 | -0.16(-0.56%) |
Jul 20, 2004 | 28.24 | 28.46 | 28.01 | 28.46 | 140,238 | +0.19(+0.68%) |
Jul 19, 2004 | 28.09 | 28.30 | 27.99 | 28.27 | 168,348 | +0.14(+0.50%) |
Jul 16, 2004 | 28.23 | 28.33 | 28.10 | 28.13 | 109,785 | -0.10(-0.34%) |
Jul 15, 2004 | 28.25 | 28.36 | 28.17 | 28.23 | 102,133 | -0.04(-0.16%) |
Jul 14, 2004 | 28.32 | 28.43 | 28.01 | 28.27 | 243,933 | -0.09(-0.32%) |
Jul 13, 2004 | 28.24 | 28.37 | 28.03 | 28.36 | 318,580 | +0.08(+0.29%) |
Jul 12, 2004 | 28.01 | 28.29 | 27.95 | 28.28 | 107,286 | +0.24(+0.87%) |
Jul 09, 2004 | 28.19 | 28.27 | 27.92 | 28.03 | 91,357 | -0.15(-0.55%) |
Jul 08, 2004 | 28.49 | 28.60 | 28.18 | 28.19 | 128,213 | -0.28(-0.97%) |
Jul 07, 2004 | 28.07 | 28.46 | 28.07 | 28.46 | 234,250 | +0.40(+1.41%) |
Jul 06, 2004 | 28.16 | 28.22 | 27.96 | 28.07 | 158,978 | -0.10(-0.34%) |
Jul 02, 2004 | 28.16 | 28.34 | 28.16 | 28.16 | 190,836 | +0.08(+0.30%) |