Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.35 | 27.41 | 27.09 | 27.41 | 307,170 | -0.25(-0.90%) |
Sep 29, 2004 | 27.42 | 27.66 | 27.34 | 27.66 | 190,008 | +0.27(+0.98%) |
Sep 28, 2004 | 27.50 | 27.51 | 27.17 | 27.39 | 273,202 | +0.60(+2.25%) |
Sep 27, 2004 | 26.92 | 27.08 | 26.77 | 26.79 | 407,295 | -0.09(-0.32%) |
Sep 24, 2004 | 26.91 | 27.00 | 26.81 | 26.88 | 251,881 | +0.26(+0.97%) |
Sep 23, 2004 | 26.91 | 26.91 | 26.62 | 26.62 | 152,278 | +0.13(+0.51%) |
Sep 22, 2004 | 26.77 | 26.82 | 26.41 | 26.48 | 211,120 | -0.31(-1.14%) |
Sep 21, 2004 | 26.46 | 26.97 | 26.41 | 26.79 | 467,392 | +0.60(+2.30%) |
Sep 20, 2004 | 26.26 | 26.29 | 26.04 | 26.19 | 289,716 | -0.17(-0.65%) |
Sep 17, 2004 | 26.53 | 26.55 | 26.14 | 26.36 | 378,867 | -0.16(-0.61%) |
Sep 16, 2004 | 26.29 | 26.52 | 26.25 | 26.52 | 474,005 | +0.35(+1.35%) |
Sep 15, 2004 | 26.34 | 26.38 | 25.96 | 26.17 | 300,376 | -0.39(-1.48%) |
Sep 14, 2004 | 26.43 | 26.74 | 26.19 | 26.56 | 382,839 | +0.20(+0.76%) |
Sep 13, 2004 | 26.54 | 26.58 | 26.20 | 26.36 | 417,851 | -0.14(-0.54%) |
Sep 10, 2004 | 26.25 | 26.68 | 26.18 | 26.50 | 403,133 | +0.57(+2.21%) |
Sep 09, 2004 | 25.88 | 25.98 | 25.76 | 25.93 | 583,822 | -0.16(-0.62%) |
Sep 08, 2004 | 25.64 | 26.18 | 25.64 | 26.09 | 574,119 | +0.36(+1.41%) |
Sep 07, 2004 | 25.35 | 25.87 | 25.30 | 25.73 | 823,305 | +0.00(+0.00%) |
Sep 03, 2004 | 25.57 | 25.80 | 25.50 | 25.73 | 524,352 | -0.34(-1.32%) |
Sep 02, 2004 | 25.15 | 26.13 | 25.15 | 26.07 | 899,980 | +0.81(+3.22%) |
Sep 01, 2004 | 24.92 | 25.26 | 24.82 | 25.26 | 326,192 | +0.48(+1.93%) |
Aug 31, 2004 | 24.91 | 24.95 | 24.72 | 24.78 | 514,842 | -0.03(-0.12%) |
Aug 30, 2004 | 24.92 | 25.19 | 24.62 | 24.81 | 225,021 | -0.18(-0.73%) |
Aug 27, 2004 | 24.97 | 25.24 | 24.91 | 24.99 | 207,567 | +0.13(+0.54%) |
Aug 26, 2004 | 24.71 | 24.91 | 24.66 | 24.86 | 295,673 | +0.31(+1.25%) |
Aug 25, 2004 | 23.88 | 24.69 | 23.79 | 24.55 | 597,827 | +1.24(+5.34%) |
Aug 24, 2004 | 23.57 | 23.63 | 23.29 | 23.31 | 427,362 | -0.21(-0.90%) |
Aug 23, 2004 | 24.16 | 24.16 | 23.45 | 23.52 | 1,196,385 | -0.64(-2.65%) |
Aug 20, 2004 | 24.38 | 24.41 | 24.03 | 24.16 | 856,861 | -0.25(-1.02%) |
Aug 19, 2004 | 24.67 | 24.67 | 24.40 | 24.41 | 491,221 | -0.47(-1.88%) |
Aug 18, 2004 | 24.55 | 25.04 | 24.48 | 24.88 | 435,470 | +0.20(+0.81%) |
Aug 17, 2004 | 24.86 | 24.95 | 24.67 | 24.68 | 278,428 | -0.11(-0.46%) |
Aug 16, 2004 | 24.93 | 25.07 | 24.73 | 24.79 | 260,870 | +0.05(+0.19%) |
Aug 13, 2004 | 24.64 | 24.93 | 24.58 | 24.74 | 276,024 | +0.49(+2.01%) |
Aug 12, 2004 | 24.16 | 24.40 | 24.01 | 24.25 | 385,138 | +0.28(+1.16%) |
Aug 11, 2004 | 23.82 | 24.07 | 23.64 | 23.98 | 230,560 | -0.15(-0.63%) |
Aug 10, 2004 | 24.01 | 24.19 | 23.92 | 24.13 | 444,712 | -0.11(-0.43%) |
Aug 09, 2004 | 24.33 | 24.39 | 23.94 | 24.24 | 273,195 | +0.05(+0.20%) |
Aug 06, 2004 | 24.42 | 24.53 | 24.08 | 24.19 | 294,732 | +0.08(+0.32%) |
Aug 05, 2004 | 24.40 | 24.44 | 23.97 | 24.11 | 431,961 | -0.39(-1.60%) |
Aug 04, 2004 | 24.30 | 24.53 | 24.21 | 24.50 | 451,714 | -0.29(-1.16%) |
Aug 03, 2004 | 24.70 | 24.93 | 24.57 | 24.79 | 460,154 | -0.05(-0.19%) |
Aug 02, 2004 | 25.40 | 25.45 | 23.97 | 24.84 | 1,205,792 | -0.67(-2.63%) |
Jul 30, 2004 | 25.29 | 25.71 | 25.20 | 25.51 | 610,578 | +0.39(+1.56%) |
Jul 29, 2004 | 24.30 | 25.16 | 24.06 | 25.12 | 1,625,839 | +2.33(+10.25%) |
Jul 28, 2004 | 23.36 | 23.45 | 22.73 | 22.78 | 783,759 | -0.57(-2.46%) |
Jul 27, 2004 | 23.70 | 23.87 | 23.06 | 23.36 | 620,716 | -0.52(-2.16%) |
Jul 26, 2004 | 24.18 | 24.21 | 23.53 | 23.87 | 584,553 | -0.58(-2.39%) |
Jul 23, 2004 | 24.19 | 24.60 | 24.17 | 24.46 | 1,035,850 | +0.38(+1.59%) |
Jul 22, 2004 | 24.02 | 24.29 | 23.88 | 24.07 | 399,039 | -0.14(-0.59%) |
Jul 21, 2004 | 24.11 | 24.68 | 24.11 | 24.22 | 1,065,114 | +0.32(+1.32%) |
Jul 20, 2004 | 23.86 | 23.91 | 23.63 | 23.90 | 1,275,817 | +0.46(+1.96%) |
Jul 19, 2004 | 23.74 | 23.84 | 23.25 | 23.44 | 388,796 | -0.45(-1.88%) |
Jul 16, 2004 | 23.96 | 23.96 | 23.72 | 23.89 | 356,187 | -0.03(-0.12%) |
Jul 15, 2004 | 24.36 | 24.43 | 23.92 | 23.92 | 383,988 | -0.42(-1.73%) |
Jul 14, 2004 | 24.48 | 24.72 | 24.21 | 24.34 | 670,151 | +0.09(+0.36%) |
Jul 13, 2004 | 24.88 | 24.92 | 24.25 | 24.25 | 934,470 | -0.90(-3.58%) |
Jul 12, 2004 | 25.39 | 25.52 | 25.02 | 25.15 | 436,978 | +0.11(+0.42%) |
Jul 09, 2004 | 25.11 | 25.29 | 24.92 | 25.05 | 374,269 | -0.27(-1.06%) |
Jul 08, 2004 | 25.29 | 25.55 | 25.11 | 25.32 | 373,432 | -0.01(-0.04%) |
Jul 07, 2004 | 24.94 | 25.36 | 24.94 | 25.33 | 207,567 | +0.21(+0.84%) |
Jul 06, 2004 | 25.34 | 25.34 | 24.88 | 25.12 | 243,206 | -0.80(-3.10%) |
Jul 02, 2004 | 25.59 | 25.97 | 25.53 | 25.92 | 149,247 | +0.24(+0.93%) |