Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.80 | 24.80 | 24.50 | 24.80 | 20,375 | +0.00(+0.00%) |
Sep 29, 2004 | 24.80 | 24.80 | 24.50 | 24.80 | 20,375 | +0.80(+3.33%) |
Sep 28, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 7,207 | +0.00(+0.00%) |
Sep 27, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 7,207 | -0.35(-1.44%) |
Sep 24, 2004 | 24.35 | 24.65 | 24.35 | 24.35 | 5,021 | +0.05(+0.21%) |
Sep 23, 2004 | 24.30 | 24.35 | 24.30 | 24.30 | 5,148 | +0.01(+0.04%) |
Sep 22, 2004 | 24.29 | 24.45 | 24.20 | 24.29 | 15,055 | +0.00(+0.00%) |
Sep 21, 2004 | 24.29 | 24.45 | 24.20 | 24.29 | 15,055 | +0.09(+0.37%) |
Sep 20, 2004 | 24.20 | 24.45 | 24.10 | 24.20 | 16,074 | +0.10(+0.41%) |
Sep 17, 2004 | 24.10 | 24.30 | 24.00 | 24.10 | 22,686 | +0.00(+0.00%) |
Sep 16, 2004 | 24.10 | 24.30 | 24.00 | 24.10 | 22,686 | +0.05(+0.21%) |
Sep 15, 2004 | 24.05 | 24.30 | 24.05 | 24.05 | 8,567 | -0.40(-1.64%) |
Sep 14, 2004 | 24.45 | 24.70 | 24.35 | 24.45 | 23,675 | +0.25(+1.03%) |
Sep 13, 2004 | 24.20 | 24.40 | 24.10 | 24.20 | 20,354 | -0.20(-0.82%) |
Sep 10, 2004 | 24.40 | 24.75 | 24.40 | 24.40 | 7,115 | +0.00(+0.00%) |
Sep 09, 2004 | 24.40 | 24.75 | 24.40 | 24.40 | 7,115 | -0.45(-1.81%) |
Sep 08, 2004 | 24.85 | 25.10 | 24.75 | 24.85 | 6,079 | +0.60(+2.47%) |
Sep 07, 2004 | 24.25 | 24.65 | 24.25 | 24.25 | 6,802 | -0.20(-0.82%) |
Sep 03, 2004 | 24.45 | 24.45 | 24.35 | 24.45 | 7,835 | +0.10(+0.41%) |
Sep 02, 2004 | 24.35 | 24.50 | 24.25 | 24.35 | 15,744 | +0.00(+0.00%) |
Sep 01, 2004 | 24.35 | 24.50 | 24.25 | 24.35 | 15,744 | +0.10(+0.41%) |
Aug 31, 2004 | 24.25 | 24.50 | 24.15 | 24.25 | 39,578 | -0.50(-2.02%) |
Aug 30, 2004 | 24.75 | 24.90 | 24.65 | 24.75 | 64,333 | +0.00(+0.00%) |
Aug 27, 2004 | 24.75 | 24.90 | 24.65 | 24.75 | 64,333 | +0.90(+3.77%) |
Aug 26, 2004 | 23.85 | 23.95 | 23.72 | 23.85 | 46,433 | +0.00(+0.00%) |
Aug 25, 2004 | 23.85 | 23.95 | 23.72 | 23.85 | 46,433 | +0.20(+0.85%) |
Aug 24, 2004 | 23.65 | 23.75 | 23.60 | 23.65 | 14,708 | +0.00(+0.00%) |
Aug 23, 2004 | 23.65 | 24.00 | 23.50 | 23.65 | 12,126 | +0.45(+1.94%) |
Aug 20, 2004 | 23.20 | 23.50 | 23.20 | 23.20 | 46,280 | +0.00(+0.00%) |
Aug 19, 2004 | 23.20 | 23.50 | 23.20 | 23.20 | 46,280 | +0.65(+2.88%) |
Aug 18, 2004 | 22.55 | 22.73 | 22.45 | 22.55 | 116,236 | +0.00(+0.00%) |
Aug 17, 2004 | 22.55 | 22.73 | 22.45 | 22.55 | 116,236 | -0.25(-1.10%) |
Aug 16, 2004 | 22.80 | 24.41 | 22.35 | 22.80 | 28,035 | -0.15(-0.65%) |
Aug 13, 2004 | 22.95 | 23.05 | 22.95 | 22.95 | 12,930 | -0.05(-0.22%) |
Aug 12, 2004 | 23.00 | 23.30 | 23.00 | 23.00 | 16,214 | +0.00(+0.00%) |
Aug 11, 2004 | 23.00 | 23.30 | 23.00 | 23.00 | 16,214 | -0.40(-1.71%) |
Aug 10, 2004 | 23.40 | 23.60 | 23.40 | 23.40 | 14,454 | +0.10(+0.43%) |
Aug 09, 2004 | 23.30 | 23.50 | 23.25 | 23.30 | 25,895 | +0.00(+0.00%) |
Aug 06, 2004 | 23.30 | 23.50 | 23.25 | 23.30 | 25,895 | +0.40(+1.75%) |
Aug 05, 2004 | 22.90 | 23.50 | 22.90 | 22.90 | 13,167 | -0.15(-0.65%) |
Aug 04, 2004 | 23.05 | 23.15 | 23.05 | 23.05 | 15,888 | +0.00(+0.00%) |
Aug 03, 2004 | 23.05 | 23.15 | 23.05 | 23.05 | 15,888 | +0.05(+0.22%) |
Aug 02, 2004 | 23.00 | 23.20 | 22.90 | 23.00 | 11,547 | +0.35(+1.55%) |
Jul 30, 2004 | 22.65 | 22.75 | 22.45 | 22.65 | 10,846 | +0.00(+0.00%) |
Jul 29, 2004 | 22.65 | 22.80 | 22.50 | 22.65 | 29,945 | +0.00(+0.00%) |
Jul 28, 2004 | 22.65 | 22.80 | 22.50 | 22.65 | 29,945 | -0.05(-0.22%) |
Jul 27, 2004 | 22.70 | 23.15 | 22.70 | 22.70 | 69,501 | -0.40(-1.73%) |
Jul 26, 2004 | 23.10 | 23.20 | 22.75 | 23.10 | 91,266 | -0.15(-0.65%) |
Jul 23, 2004 | 23.25 | 23.35 | 23.25 | 23.25 | 144,710 | +0.00(+0.00%) |
Jul 22, 2004 | 23.25 | 23.35 | 23.25 | 23.25 | 144,710 | -0.35(-1.48%) |
Jul 21, 2004 | 23.60 | 23.75 | 23.40 | 23.60 | 24,882 | -0.20(-0.84%) |
Jul 20, 2004 | 23.80 | 24.00 | 23.80 | 23.80 | 6,138 | +0.15(+0.63%) |
Jul 19, 2004 | 23.65 | 23.80 | 23.65 | 23.65 | 6,414 | +0.15(+0.64%) |
Jul 16, 2004 | 23.50 | 23.70 | 23.40 | 23.50 | 4,736 | -0.35(-1.47%) |
Jul 15, 2004 | 23.85 | 24.15 | 23.85 | 23.85 | 5,329 | -0.30(-1.24%) |
Jul 14, 2004 | 24.15 | 24.50 | 24.15 | 24.15 | 20,063 | +0.00(+0.00%) |
Jul 13, 2004 | 24.15 | 24.50 | 24.15 | 24.15 | 20,063 | +1.05(+4.55%) |
Jul 12, 2004 | 23.10 | 23.35 | 23.10 | 23.10 | 3,928 | +0.20(+0.87%) |
Jul 09, 2004 | 22.90 | 23.01 | 22.90 | 22.90 | 3,741 | -0.30(-1.29%) |
Jul 08, 2004 | 23.20 | 23.35 | 23.00 | 23.20 | 6,760 | +0.10(+0.43%) |
Jul 07, 2004 | 23.10 | 23.60 | 23.10 | 23.10 | 8,406 | -1.25(-5.13%) |
Jul 06, 2004 | 24.35 | 24.35 | 23.89 | 24.35 | 4,973 | +0.50(+2.10%) |
Jul 02, 2004 | 23.85 | 24.15 | 23.79 | 23.85 | 33,211 | -0.30(-1.24%) |