Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.03 | 25.17 | 24.64 | 24.80 | 177,008 | -0.34(-1.36%) |
Sep 29, 2004 | 24.34 | 25.21 | 24.19 | 25.14 | 76,477 | +0.85(+3.51%) |
Sep 28, 2004 | 24.04 | 24.34 | 23.94 | 24.29 | 204,621 | +0.19(+0.77%) |
Sep 27, 2004 | 24.07 | 24.28 | 24.05 | 24.10 | 222,419 | +0.02(+0.08%) |
Sep 24, 2004 | 24.10 | 24.26 | 24.05 | 24.09 | 132,675 | -0.07(-0.31%) |
Sep 23, 2004 | 23.83 | 24.42 | 23.23 | 24.16 | 318,851 | +0.14(+0.58%) |
Sep 22, 2004 | 22.44 | 24.02 | 22.42 | 24.02 | 3,634,976 | +1.55(+6.89%) |
Sep 21, 2004 | 22.88 | 23.13 | 22.44 | 22.47 | 37,645 | -0.43(-1.86%) |
Sep 20, 2004 | 22.57 | 22.90 | 22.57 | 22.90 | 21,896 | +0.32(+1.44%) |
Sep 17, 2004 | 23.04 | 23.13 | 22.54 | 22.57 | 66,553 | -0.32(-1.42%) |
Sep 16, 2004 | 24.57 | 24.57 | 22.02 | 22.90 | 153,601 | -1.21(-5.00%) |
Sep 15, 2004 | 24.42 | 24.42 | 23.98 | 24.10 | 13,591 | -0.22(-0.91%) |
Sep 14, 2004 | 25.08 | 25.26 | 23.85 | 24.33 | 22,112 | -0.79(-3.14%) |
Sep 13, 2004 | 24.81 | 25.11 | 24.57 | 25.11 | 66,445 | +0.55(+2.23%) |
Sep 10, 2004 | 25.48 | 25.48 | 24.57 | 24.57 | 16,503 | -0.53(-2.11%) |
Sep 09, 2004 | 24.34 | 25.49 | 24.10 | 25.10 | 19,415 | +0.85(+3.52%) |
Sep 08, 2004 | 25.17 | 25.17 | 24.09 | 24.24 | 40,773 | -1.06(-4.18%) |
Sep 07, 2004 | 24.98 | 26.28 | 24.29 | 25.30 | 52,315 | +1.08(+4.44%) |
Sep 03, 2004 | 24.59 | 24.78 | 24.03 | 24.22 | 9,815 | -0.77(-3.08%) |
Sep 02, 2004 | 24.72 | 24.99 | 24.60 | 24.99 | 3,667 | +0.39(+1.58%) |
Sep 01, 2004 | 24.98 | 25.60 | 24.52 | 24.60 | 18,768 | -0.07(-0.30%) |
Aug 31, 2004 | 24.29 | 24.68 | 24.10 | 24.68 | 11,002 | +0.51(+2.11%) |
Aug 30, 2004 | 24.24 | 24.34 | 24.07 | 24.17 | 4,961 | +0.06(+0.27%) |
Aug 27, 2004 | 24.34 | 24.34 | 24.06 | 24.10 | 21,896 | +0.00(+0.00%) |
Aug 26, 2004 | 24.10 | 24.43 | 24.10 | 24.10 | 13,483 | -0.30(-1.22%) |
Aug 25, 2004 | 24.34 | 24.40 | 24.16 | 24.40 | 17,150 | -0.02(-0.08%) |
Aug 24, 2004 | 24.85 | 24.85 | 24.38 | 24.42 | 3,667 | -0.14(-0.57%) |
Aug 23, 2004 | 24.87 | 25.03 | 24.49 | 24.56 | 10,299 | -0.19(-0.75%) |
Aug 20, 2004 | 23.83 | 24.85 | 23.54 | 24.74 | 9,752 | +0.98(+4.14%) |
Aug 19, 2004 | 23.51 | 23.76 | 23.36 | 23.76 | 4,098 | +0.20(+0.87%) |
Aug 18, 2004 | 22.90 | 23.70 | 22.90 | 23.56 | 33,977 | +0.56(+2.44%) |
Aug 17, 2004 | 22.45 | 23.10 | 22.31 | 23.00 | 9,923 | +0.39(+1.71%) |
Aug 16, 2004 | 22.44 | 22.65 | 22.33 | 22.61 | 4,853 | +0.45(+2.05%) |
Aug 13, 2004 | 22.47 | 22.56 | 22.08 | 22.16 | 89,852 | -0.32(-1.40%) |
Aug 12, 2004 | 22.25 | 22.47 | 22.21 | 22.47 | 10,463 | +0.01(+0.04%) |
Aug 11, 2004 | 22.31 | 22.48 | 22.30 | 22.46 | 4,206 | -0.16(-0.70%) |
Aug 10, 2004 | 22.57 | 22.62 | 22.35 | 22.62 | 6,687 | +0.21(+0.95%) |
Aug 09, 2004 | 23.08 | 23.08 | 22.26 | 22.41 | 8,197 | -0.03(-0.12%) |
Aug 06, 2004 | 22.32 | 22.47 | 22.32 | 22.44 | 8,521 | -0.06(-0.29%) |
Aug 05, 2004 | 22.29 | 22.74 | 22.29 | 22.50 | 13,267 | +0.06(+0.25%) |
Aug 04, 2004 | 22.31 | 22.61 | 22.10 | 22.44 | 21,573 | -0.08(-0.37%) |
Aug 03, 2004 | 22.29 | 22.85 | 22.27 | 22.53 | 4,459 | +0.05(+0.21%) |
Aug 02, 2004 | 22.95 | 22.95 | 22.30 | 22.48 | 10,894 | -0.68(-2.92%) |
Jul 30, 2004 | 23.21 | 23.33 | 22.95 | 23.16 | 81,007 | +0.31(+1.34%) |
Jul 29, 2004 | 22.72 | 23.01 | 22.41 | 22.85 | 7,227 | -0.32(-1.40%) |
Jul 28, 2004 | 22.89 | 23.18 | 22.54 | 23.18 | 53,609 | +0.74(+3.31%) |
Jul 27, 2004 | 22.31 | 22.72 | 22.31 | 22.44 | 6,040 | +0.16(+0.71%) |
Jul 26, 2004 | 22.29 | 22.29 | 21.88 | 22.28 | 32,899 | -0.02(-0.08%) |
Jul 23, 2004 | 22.34 | 22.48 | 22.25 | 22.30 | 19,739 | -0.01(-0.04%) |
Jul 22, 2004 | 22.43 | 22.62 | 22.25 | 22.31 | 12,296 | -0.19(-0.86%) |
Jul 21, 2004 | 22.53 | 22.81 | 22.34 | 22.50 | 9,384 | -0.15(-0.66%) |
Jul 20, 2004 | 22.39 | 22.73 | 22.34 | 22.65 | 11,218 | -0.23(-1.01%) |
Jul 19, 2004 | 22.25 | 22.88 | 22.25 | 22.88 | 10,786 | +0.62(+2.79%) |
Jul 16, 2004 | 22.20 | 22.57 | 22.19 | 22.26 | 10,247 | +0.03(+0.13%) |
Jul 15, 2004 | 22.20 | 22.57 | 22.20 | 22.23 | 12,836 | -0.06(-0.29%) |
Jul 14, 2004 | 22.19 | 23.41 | 22.19 | 22.30 | 19,631 | +0.06(+0.25%) |
Jul 13, 2004 | 22.44 | 22.44 | 22.21 | 22.24 | 46,382 | -0.37(-1.64%) |
Jul 12, 2004 | 22.57 | 22.61 | 22.06 | 22.61 | 32,144 | +0.31(+1.37%) |
Jul 09, 2004 | 23.21 | 23.21 | 22.10 | 22.31 | 10,031 | +0.04(+0.17%) |
Jul 08, 2004 | 23.03 | 23.34 | 22.22 | 22.27 | 14,022 | -0.83(-3.61%) |
Jul 07, 2004 | 23.18 | 23.30 | 23.02 | 23.10 | 11,002 | -0.21(-0.91%) |
Jul 06, 2004 | 23.22 | 23.41 | 22.64 | 23.32 | 29,231 | +0.15(+0.64%) |
Jul 02, 2004 | 23.04 | 23.20 | 22.62 | 23.17 | 40,665 | +0.08(+0.36%) |