Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.52 | 27.39 | 26.51 | 27.22 | 187,700 | +0.61(+2.29%) |
Sep 29, 2004 | 27.20 | 27.22 | 26.35 | 26.61 | 128,900 | -0.07(-0.26%) |
Sep 28, 2004 | 26.68 | 26.91 | 26.17 | 26.68 | 212,500 | +0.28(+1.06%) |
Sep 27, 2004 | 26.37 | 26.59 | 26.08 | 26.40 | 243,100 | -0.15(-0.56%) |
Sep 24, 2004 | 27.84 | 27.84 | 26.13 | 26.55 | 424,100 | -0.73(-2.68%) |
Sep 23, 2004 | 27.80 | 27.80 | 27.17 | 27.28 | 226,200 | -0.17(-0.62%) |
Sep 22, 2004 | 28.76 | 28.78 | 27.34 | 27.45 | 571,600 | -1.23(-4.29%) |
Sep 21, 2004 | 29.18 | 29.20 | 28.59 | 28.68 | 335,900 | -0.04(-0.14%) |
Sep 20, 2004 | 28.68 | 29.00 | 28.56 | 28.72 | 241,200 | -0.06(-0.21%) |
Sep 17, 2004 | 29.30 | 29.52 | 28.56 | 28.78 | 337,400 | -0.50(-1.71%) |
Sep 16, 2004 | 28.43 | 29.28 | 28.42 | 29.28 | 210,700 | +0.37(+1.28%) |
Sep 15, 2004 | 29.28 | 29.28 | 28.50 | 28.91 | 469,800 | -0.14(-0.48%) |
Sep 14, 2004 | 29.20 | 29.71 | 29.00 | 29.05 | 468,100 | -0.30(-1.02%) |
Sep 13, 2004 | 29.15 | 29.70 | 28.81 | 29.35 | 240,300 | +0.27(+0.93%) |
Sep 10, 2004 | 29.24 | 29.50 | 28.95 | 29.08 | 362,700 | +0.28(+0.97%) |
Sep 09, 2004 | 29.05 | 29.20 | 28.60 | 28.80 | 233,700 | +0.00(+0.00%) |
Sep 08, 2004 | 28.95 | 29.03 | 28.61 | 28.80 | 298,500 | -0.05(-0.17%) |
Sep 07, 2004 | 28.63 | 29.20 | 28.30 | 28.85 | 454,596 | +0.54(+1.91%) |
Sep 03, 2004 | 28.42 | 28.47 | 27.86 | 28.31 | 309,400 | +0.12(+0.43%) |
Sep 02, 2004 | 27.27 | 28.31 | 26.88 | 28.19 | 273,500 | +1.19(+4.41%) |
Sep 01, 2004 | 27.29 | 27.40 | 26.50 | 27.00 | 307,300 | +0.00(+0.00%) |
Aug 31, 2004 | 26.27 | 27.12 | 24.65 | 27.00 | 1,239,100 | +0.86(+3.29%) |
Aug 30, 2004 | 26.60 | 26.84 | 26.11 | 26.14 | 159,200 | -0.34(-1.28%) |
Aug 27, 2004 | 26.78 | 27.10 | 26.23 | 26.48 | 272,500 | +0.06(+0.23%) |
Aug 26, 2004 | 26.32 | 26.90 | 26.25 | 26.42 | 345,000 | -0.22(-0.83%) |
Aug 25, 2004 | 27.23 | 27.23 | 26.43 | 26.64 | 241,800 | -0.26(-0.97%) |
Aug 24, 2004 | 27.54 | 27.80 | 26.82 | 26.90 | 158,700 | -0.75(-2.71%) |
Aug 23, 2004 | 26.94 | 27.79 | 26.50 | 27.65 | 527,800 | +1.01(+3.79%) |
Aug 20, 2004 | 26.57 | 26.86 | 26.28 | 26.64 | 208,400 | +0.08(+0.30%) |
Aug 19, 2004 | 26.51 | 26.89 | 26.24 | 26.56 | 212,400 | -0.29(-1.08%) |
Aug 18, 2004 | 27.00 | 27.70 | 26.29 | 26.85 | 911,911 | -1.08(-3.87%) |
Aug 17, 2004 | 27.58 | 28.05 | 27.40 | 27.93 | 308,100 | +0.35(+1.27%) |
Aug 16, 2004 | 27.62 | 28.04 | 27.41 | 27.58 | 312,600 | -0.36(-1.29%) |
Aug 13, 2004 | 27.25 | 28.01 | 27.15 | 27.94 | 327,000 | +0.38(+1.38%) |
Aug 12, 2004 | 28.25 | 28.25 | 27.36 | 27.56 | 214,200 | -0.60(-2.13%) |
Aug 11, 2004 | 26.27 | 28.21 | 26.22 | 28.16 | 537,700 | +1.53(+5.75%) |
Aug 10, 2004 | 26.72 | 27.11 | 26.26 | 26.63 | 876,700 | -0.49(-1.81%) |
Aug 09, 2004 | 27.52 | 27.99 | 27.12 | 27.12 | 618,800 | -0.81(-2.90%) |
Aug 06, 2004 | 28.79 | 29.22 | 27.25 | 27.93 | 697,700 | -1.51(-5.13%) |
Aug 05, 2004 | 30.40 | 31.12 | 29.15 | 29.44 | 654,100 | -1.33(-4.32%) |
Aug 04, 2004 | 31.13 | 31.13 | 30.45 | 30.77 | 154,500 | -0.30(-0.97%) |
Aug 03, 2004 | 30.81 | 31.33 | 30.65 | 31.07 | 128,200 | +0.01(+0.03%) |
Aug 02, 2004 | 31.01 | 31.43 | 30.65 | 31.06 | 263,500 | -0.30(-0.96%) |
Jul 30, 2004 | 31.28 | 31.40 | 31.05 | 31.36 | 61,600 | +0.07(+0.22%) |
Jul 29, 2004 | 30.95 | 31.49 | 30.74 | 31.29 | 337,700 | +0.11(+0.35%) |
Jul 28, 2004 | 31.50 | 31.55 | 30.63 | 31.18 | 291,500 | -0.22(-0.70%) |
Jul 27, 2004 | 30.04 | 31.60 | 30.04 | 31.40 | 530,200 | +0.94(+3.09%) |
Jul 26, 2004 | 30.55 | 31.12 | 30.15 | 30.46 | 674,200 | -0.58(-1.87%) |
Jul 23, 2004 | 31.10 | 31.65 | 30.76 | 31.04 | 307,300 | -0.46(-1.46%) |
Jul 22, 2004 | 31.80 | 32.10 | 30.81 | 31.50 | 398,200 | -0.22(-0.69%) |
Jul 21, 2004 | 31.85 | 32.14 | 31.41 | 31.72 | 448,500 | +0.46(+1.47%) |
Jul 20, 2004 | 30.53 | 31.39 | 29.13 | 31.26 | 1,046,400 | +0.02(+0.06%) |
Jul 19, 2004 | 34.43 | 34.43 | 31.10 | 31.24 | 615,000 | -2.94(-8.60%) |
Jul 16, 2004 | 33.46 | 34.61 | 33.46 | 34.18 | 276,100 | +0.59(+1.76%) |
Jul 15, 2004 | 36.27 | 36.27 | 32.85 | 33.59 | 978,900 | -2.44(-6.77%) |
Jul 14, 2004 | 36.51 | 36.53 | 35.78 | 36.03 | 245,600 | -0.10(-0.28%) |
Jul 13, 2004 | 35.72 | 36.99 | 35.31 | 36.13 | 416,400 | +0.42(+1.18%) |
Jul 12, 2004 | 33.94 | 36.70 | 33.80 | 35.71 | 823,000 | +0.11(+0.31%) |
Jul 09, 2004 | 35.65 | 36.32 | 35.40 | 35.60 | 422,800 | -0.42(-1.17%) |
Jul 08, 2004 | 36.76 | 36.99 | 35.98 | 36.02 | 249,500 | -0.68(-1.85%) |
Jul 07, 2004 | 36.82 | 37.11 | 36.43 | 36.70 | 240,900 | +0.27(+0.74%) |
Jul 06, 2004 | 36.72 | 37.05 | 35.77 | 36.43 | 468,300 | -0.54(-1.46%) |
Jul 02, 2004 | 37.00 | 37.05 | 36.50 | 36.97 | 173,000 | +0.22(+0.60%) |