Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.84 | 24.01 | 23.63 | 23.98 | 221,559 | +0.31(+1.32%) |
Sep 29, 2004 | 23.50 | 23.74 | 23.49 | 23.66 | 130,892 | +0.04(+0.17%) |
Sep 28, 2004 | 23.26 | 23.66 | 23.22 | 23.63 | 412,981 | +0.34(+1.48%) |
Sep 27, 2004 | 24.28 | 24.28 | 23.20 | 23.28 | 219,388 | -1.06(-4.34%) |
Sep 24, 2004 | 24.46 | 24.51 | 24.31 | 24.34 | 94,242 | -0.05(-0.22%) |
Sep 23, 2004 | 25.26 | 25.26 | 24.39 | 24.39 | 162,689 | -0.78(-3.08%) |
Sep 22, 2004 | 25.41 | 25.41 | 25.05 | 25.17 | 150,941 | -0.15(-0.59%) |
Sep 21, 2004 | 25.30 | 25.61 | 25.02 | 25.32 | 104,075 | +0.03(+0.12%) |
Sep 20, 2004 | 25.08 | 25.32 | 24.38 | 25.29 | 143,024 | +0.38(+1.54%) |
Sep 17, 2004 | 25.44 | 25.44 | 24.68 | 24.90 | 171,118 | -0.42(-1.67%) |
Sep 16, 2004 | 24.96 | 25.32 | 24.96 | 25.32 | 58,869 | +0.13(+0.50%) |
Sep 15, 2004 | 25.24 | 25.41 | 24.90 | 25.20 | 60,274 | -0.08(-0.31%) |
Sep 14, 2004 | 25.25 | 25.30 | 25.00 | 25.28 | 215,940 | +0.04(+0.16%) |
Sep 13, 2004 | 25.35 | 25.41 | 25.11 | 25.24 | 82,494 | -0.02(-0.09%) |
Sep 10, 2004 | 24.98 | 25.32 | 24.98 | 25.26 | 78,663 | +0.06(+0.25%) |
Sep 09, 2004 | 25.26 | 25.65 | 24.98 | 25.20 | 139,831 | -0.23(-0.89%) |
Sep 08, 2004 | 25.45 | 25.66 | 25.16 | 25.43 | 129,615 | +0.06(+0.25%) |
Sep 07, 2004 | 25.69 | 26.31 | 25.22 | 25.36 | 227,944 | -0.29(-1.13%) |
Sep 03, 2004 | 25.40 | 25.71 | 25.21 | 25.65 | 105,097 | +0.33(+1.30%) |
Sep 02, 2004 | 24.53 | 25.62 | 24.52 | 25.32 | 86,325 | +0.27(+1.06%) |
Sep 01, 2004 | 24.46 | 25.16 | 24.35 | 25.06 | 116,845 | +0.52(+2.11%) |
Aug 31, 2004 | 24.40 | 24.54 | 24.21 | 24.54 | 137,916 | +0.09(+0.35%) |
Aug 30, 2004 | 24.47 | 24.70 | 24.42 | 24.46 | 46,865 | -0.16(-0.64%) |
Aug 27, 2004 | 24.24 | 24.67 | 24.24 | 24.61 | 138,682 | +0.27(+1.09%) |
Aug 26, 2004 | 24.43 | 24.43 | 24.11 | 24.35 | 244,034 | -0.09(-0.38%) |
Aug 25, 2004 | 24.40 | 24.56 | 24.24 | 24.44 | 170,607 | -0.13(-0.54%) |
Aug 24, 2004 | 24.54 | 24.62 | 24.19 | 24.57 | 119,654 | +0.36(+1.49%) |
Aug 23, 2004 | 24.50 | 24.63 | 24.20 | 24.21 | 193,848 | -0.39(-1.59%) |
Aug 20, 2004 | 24.39 | 24.67 | 24.28 | 24.60 | 48,781 | +0.33(+1.35%) |
Aug 19, 2004 | 24.21 | 24.39 | 24.09 | 24.28 | 122,719 | -0.04(-0.16%) |
Aug 18, 2004 | 23.67 | 24.31 | 23.49 | 24.31 | 165,499 | +0.68(+2.88%) |
Aug 17, 2004 | 23.30 | 23.77 | 23.30 | 23.63 | 241,097 | +0.34(+1.45%) |
Aug 16, 2004 | 22.76 | 23.30 | 22.37 | 23.30 | 194,997 | +0.74(+3.30%) |
Aug 13, 2004 | 22.51 | 22.73 | 22.39 | 22.55 | 52,101 | +0.04(+0.17%) |
Aug 12, 2004 | 22.75 | 22.84 | 22.32 | 22.51 | 130,892 | -0.34(-1.51%) |
Aug 11, 2004 | 22.86 | 22.90 | 22.42 | 22.86 | 279,279 | -0.19(-0.82%) |
Aug 10, 2004 | 22.94 | 23.18 | 22.86 | 23.05 | 178,396 | +0.27(+1.20%) |
Aug 09, 2004 | 22.74 | 23.02 | 22.36 | 22.77 | 223,475 | +0.13(+0.59%) |
Aug 06, 2004 | 22.00 | 22.72 | 22.00 | 22.64 | 295,625 | +0.44(+1.98%) |
Aug 05, 2004 | 22.40 | 22.42 | 22.16 | 22.20 | 206,490 | -0.23(-1.05%) |
Aug 04, 2004 | 22.40 | 22.70 | 22.22 | 22.44 | 145,578 | +0.00(+0.00%) |
Aug 03, 2004 | 22.28 | 22.88 | 22.05 | 22.44 | 255,783 | +0.12(+0.53%) |
Aug 02, 2004 | 22.34 | 22.62 | 22.11 | 22.32 | 234,329 | +0.09(+0.42%) |
Jul 30, 2004 | 22.09 | 22.36 | 21.97 | 22.22 | 188,740 | +0.14(+0.64%) |
Jul 29, 2004 | 22.39 | 22.39 | 22.02 | 22.08 | 211,726 | +0.01(+0.04%) |
Jul 28, 2004 | 22.20 | 22.44 | 21.88 | 22.08 | 497,902 | -0.16(-0.74%) |
Jul 27, 2004 | 22.43 | 22.58 | 22.05 | 22.24 | 469,552 | -0.08(-0.35%) |
Jul 26, 2004 | 23.51 | 23.51 | 22.26 | 22.32 | 370,585 | -1.15(-4.91%) |
Jul 23, 2004 | 23.56 | 23.69 | 23.38 | 23.47 | 225,390 | -0.15(-0.63%) |
Jul 22, 2004 | 24.13 | 24.13 | 23.51 | 23.62 | 272,128 | -0.66(-2.71%) |
Jul 21, 2004 | 24.17 | 24.41 | 24.16 | 24.28 | 205,597 | -0.09(-0.35%) |
Jul 20, 2004 | 24.05 | 24.46 | 24.00 | 24.36 | 259,358 | +0.16(+0.68%) |
Jul 19, 2004 | 24.00 | 24.28 | 23.96 | 24.20 | 304,309 | -0.01(-0.03%) |
Jul 16, 2004 | 24.20 | 24.22 | 23.84 | 24.21 | 347,471 | +0.01(+0.03%) |
Jul 15, 2004 | 23.45 | 24.20 | 23.45 | 24.20 | 388,208 | +0.60(+2.56%) |
Jul 14, 2004 | 23.54 | 23.74 | 23.23 | 23.59 | 316,951 | +0.10(+0.43%) |
Jul 13, 2004 | 22.99 | 23.57 | 22.36 | 23.49 | 443,757 | +0.12(+0.50%) |
Jul 12, 2004 | 21.28 | 23.60 | 20.44 | 23.38 | 4,232,872 | -3.33(-12.46%) |
Jul 09, 2004 | 26.66 | 27.06 | 26.55 | 26.70 | 78,918 | -0.05(-0.18%) |
Jul 08, 2004 | 27.84 | 27.88 | 26.70 | 26.75 | 225,390 | -0.98(-3.53%) |
Jul 07, 2004 | 27.88 | 28.13 | 27.73 | 27.73 | 109,311 | -0.15(-0.53%) |
Jul 06, 2004 | 27.74 | 28.42 | 27.46 | 27.88 | 194,104 | +0.39(+1.42%) |
Jul 02, 2004 | 27.96 | 28.00 | 27.49 | 27.49 | 55,038 | -0.41(-1.46%) |