Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.33 | 27.61 | 27.33 | 27.61 | 664,549 | +0.28(+1.03%) |
Sep 29, 2004 | 27.30 | 27.40 | 27.21 | 27.33 | 390,512 | +0.04(+0.13%) |
Sep 28, 2004 | 27.29 | 27.47 | 27.10 | 27.30 | 371,422 | +0.16(+0.59%) |
Sep 27, 2004 | 27.11 | 27.34 | 26.94 | 27.14 | 453,730 | +0.01(+0.03%) |
Sep 24, 2004 | 26.97 | 27.27 | 26.83 | 27.13 | 351,779 | +0.23(+0.86%) |
Sep 23, 2004 | 26.96 | 27.05 | 26.73 | 26.90 | 473,512 | -0.06(-0.24%) |
Sep 22, 2004 | 27.11 | 27.14 | 26.75 | 26.96 | 629,551 | -0.20(-0.75%) |
Sep 21, 2004 | 26.86 | 27.19 | 26.52 | 27.17 | 716,839 | +0.18(+0.67%) |
Sep 20, 2004 | 27.82 | 27.82 | 26.99 | 26.99 | 643,107 | -0.99(-3.54%) |
Sep 17, 2004 | 28.05 | 28.19 | 27.91 | 27.98 | 243,465 | +0.02(+0.08%) |
Sep 16, 2004 | 27.67 | 28.03 | 27.67 | 27.95 | 256,191 | +0.43(+1.55%) |
Sep 15, 2004 | 27.90 | 27.97 | 27.52 | 27.53 | 273,206 | -0.30(-1.07%) |
Sep 14, 2004 | 27.92 | 27.98 | 27.77 | 27.82 | 295,201 | -0.16(-0.57%) |
Sep 13, 2004 | 28.03 | 28.11 | 27.89 | 27.98 | 247,753 | +0.07(+0.23%) |
Sep 10, 2004 | 27.94 | 28.00 | 27.64 | 27.92 | 237,793 | -0.13(-0.46%) |
Sep 09, 2004 | 28.27 | 28.30 | 28.02 | 28.05 | 231,706 | -0.08(-0.28%) |
Sep 08, 2004 | 28.60 | 28.63 | 28.13 | 28.13 | 522,758 | -0.65(-2.26%) |
Sep 07, 2004 | 28.27 | 28.89 | 28.27 | 28.78 | 742,292 | +0.69(+2.47%) |
Sep 03, 2004 | 28.06 | 28.37 | 28.04 | 28.08 | 311,524 | -0.11(-0.38%) |
Sep 02, 2004 | 27.80 | 28.25 | 27.66 | 28.19 | 388,299 | +0.52(+1.88%) |
Sep 01, 2004 | 27.72 | 28.14 | 27.54 | 27.67 | 405,452 | -0.18(-0.65%) |
Aug 31, 2004 | 27.50 | 27.85 | 27.46 | 27.85 | 581,273 | +0.35(+1.29%) |
Aug 30, 2004 | 27.83 | 27.92 | 27.47 | 27.50 | 300,181 | -0.32(-1.14%) |
Aug 27, 2004 | 27.90 | 28.02 | 27.70 | 27.82 | 295,893 | +0.01(+0.03%) |
Aug 26, 2004 | 27.69 | 28.00 | 27.66 | 27.81 | 292,296 | -0.02(-0.08%) |
Aug 25, 2004 | 27.61 | 27.87 | 27.56 | 27.83 | 551,255 | +0.25(+0.92%) |
Aug 24, 2004 | 27.74 | 27.97 | 27.54 | 27.58 | 450,964 | -0.25(-0.88%) |
Aug 23, 2004 | 27.94 | 28.12 | 27.79 | 27.82 | 293,264 | -0.01(-0.05%) |
Aug 20, 2004 | 27.58 | 28.03 | 27.54 | 27.84 | 384,149 | +0.26(+0.94%) |
Aug 19, 2004 | 27.47 | 27.75 | 27.47 | 27.58 | 279,016 | -0.07(-0.24%) |
Aug 18, 2004 | 27.38 | 27.74 | 27.28 | 27.64 | 520,130 | +0.26(+0.95%) |
Aug 17, 2004 | 27.33 | 27.65 | 27.23 | 27.38 | 686,406 | -0.01(-0.03%) |
Aug 16, 2004 | 26.72 | 27.53 | 26.72 | 27.39 | 740,217 | +0.82(+3.07%) |
Aug 13, 2004 | 26.71 | 26.86 | 26.47 | 26.57 | 324,113 | -0.04(-0.16%) |
Aug 12, 2004 | 26.71 | 26.73 | 26.44 | 26.62 | 248,583 | -0.20(-0.75%) |
Aug 11, 2004 | 26.45 | 26.83 | 26.15 | 26.82 | 275,835 | +0.35(+1.31%) |
Aug 10, 2004 | 26.15 | 26.52 | 26.10 | 26.47 | 371,976 | +0.30(+1.13%) |
Aug 09, 2004 | 26.24 | 26.27 | 26.03 | 26.18 | 267,120 | +0.06(+0.22%) |
Aug 06, 2004 | 26.31 | 26.41 | 26.02 | 26.12 | 393,556 | -0.27(-1.04%) |
Aug 05, 2004 | 26.80 | 26.80 | 26.34 | 26.39 | 533,271 | -0.48(-1.78%) |
Aug 04, 2004 | 26.83 | 27.15 | 26.53 | 26.87 | 424,819 | +0.04(+0.16%) |
Aug 03, 2004 | 26.86 | 26.94 | 26.64 | 26.83 | 490,803 | -0.18(-0.67%) |
Aug 02, 2004 | 26.45 | 27.01 | 26.44 | 27.01 | 396,461 | +0.59(+2.24%) |
Jul 30, 2004 | 26.49 | 26.52 | 26.23 | 26.41 | 272,100 | -0.02(-0.08%) |
Jul 29, 2004 | 26.02 | 26.47 | 26.02 | 26.44 | 566,195 | +0.48(+1.87%) |
Jul 28, 2004 | 26.07 | 26.07 | 25.47 | 25.95 | 496,060 | -0.18(-0.69%) |
Jul 27, 2004 | 26.10 | 26.29 | 26.00 | 26.13 | 451,794 | +0.11(+0.42%) |
Jul 26, 2004 | 26.45 | 26.45 | 26.02 | 26.02 | 272,238 | -0.42(-1.59%) |
Jul 23, 2004 | 26.59 | 26.65 | 26.06 | 26.44 | 283,581 | -0.09(-0.35%) |
Jul 22, 2004 | 26.60 | 26.75 | 26.28 | 26.54 | 322,591 | -0.20(-0.76%) |
Jul 21, 2004 | 27.00 | 27.05 | 26.69 | 26.74 | 329,231 | -0.22(-0.80%) |
Jul 20, 2004 | 26.89 | 26.96 | 26.70 | 26.96 | 246,508 | +0.14(+0.51%) |
Jul 19, 2004 | 26.89 | 27.03 | 26.75 | 26.82 | 115,507 | +0.03(+0.11%) |
Jul 16, 2004 | 26.75 | 26.88 | 26.62 | 26.79 | 252,318 | +0.08(+0.30%) |
Jul 15, 2004 | 26.82 | 26.82 | 26.68 | 26.71 | 233,920 | -0.04(-0.13%) |
Jul 14, 2004 | 26.71 | 26.78 | 26.54 | 26.75 | 387,607 | +0.08(+0.30%) |
Jul 13, 2004 | 26.75 | 26.82 | 26.66 | 26.67 | 230,185 | -0.08(-0.30%) |
Jul 12, 2004 | 26.88 | 26.92 | 26.70 | 26.75 | 403,100 | -0.13(-0.48%) |
Jul 09, 2004 | 26.58 | 26.94 | 26.23 | 26.88 | 633,009 | +0.16(+0.60%) |
Jul 08, 2004 | 26.86 | 27.07 | 26.68 | 26.72 | 401,855 | -0.25(-0.91%) |
Jul 07, 2004 | 26.57 | 27.11 | 26.54 | 26.96 | 364,229 | +0.29(+1.08%) |
Jul 06, 2004 | 26.88 | 26.95 | 26.65 | 26.67 | 309,726 | -0.20(-0.75%) |
Jul 02, 2004 | 26.78 | 26.93 | 26.51 | 26.88 | 167,935 | +0.07(+0.24%) |