Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.70 | 24.13 | 23.30 | 23.75 | 185,700 | -0.99(-4.00%) |
Sep 29, 2004 | 24.25 | 24.74 | 24.25 | 24.74 | 165,900 | +0.29(+1.19%) |
Sep 28, 2004 | 24.29 | 24.50 | 24.15 | 24.45 | 55,900 | +0.19(+0.78%) |
Sep 27, 2004 | 24.17 | 24.26 | 24.04 | 24.26 | 63,700 | -0.04(-0.16%) |
Sep 24, 2004 | 24.34 | 24.50 | 24.25 | 24.30 | 49,700 | -0.07(-0.29%) |
Sep 23, 2004 | 24.21 | 24.55 | 23.86 | 24.37 | 81,800 | +0.15(+0.62%) |
Sep 22, 2004 | 24.28 | 24.50 | 23.92 | 24.22 | 84,800 | -0.28(-1.14%) |
Sep 21, 2004 | 24.31 | 24.70 | 24.15 | 24.50 | 48,600 | +0.11(+0.45%) |
Sep 20, 2004 | 24.50 | 24.60 | 24.20 | 24.39 | 63,600 | -0.11(-0.45%) |
Sep 17, 2004 | 24.59 | 25.14 | 24.25 | 24.50 | 143,600 | -0.03(-0.12%) |
Sep 16, 2004 | 24.69 | 24.80 | 24.25 | 24.53 | 52,700 | +0.23(+0.95%) |
Sep 15, 2004 | 24.30 | 24.70 | 23.88 | 24.30 | 88,600 | +0.09(+0.37%) |
Sep 14, 2004 | 24.04 | 24.37 | 23.82 | 24.21 | 69,400 | +0.01(+0.04%) |
Sep 13, 2004 | 23.70 | 24.50 | 23.70 | 24.20 | 75,900 | +0.30(+1.26%) |
Sep 10, 2004 | 24.03 | 24.05 | 23.78 | 23.90 | 45,300 | -0.16(-0.67%) |
Sep 09, 2004 | 24.09 | 24.55 | 23.62 | 24.06 | 61,900 | +0.12(+0.50%) |
Sep 08, 2004 | 24.01 | 24.26 | 23.93 | 23.94 | 124,000 | -0.10(-0.42%) |
Sep 07, 2004 | 23.91 | 24.97 | 23.66 | 24.04 | 134,200 | -0.07(-0.29%) |
Sep 03, 2004 | 23.56 | 24.13 | 23.55 | 24.11 | 105,300 | +0.01(+0.04%) |
Sep 02, 2004 | 23.73 | 24.10 | 23.67 | 24.10 | 83,600 | +0.14(+0.58%) |
Sep 01, 2004 | 23.77 | 24.00 | 23.41 | 23.96 | 75,100 | +0.15(+0.63%) |
Aug 31, 2004 | 23.56 | 24.01 | 23.56 | 23.81 | 52,800 | +0.04(+0.17%) |
Aug 30, 2004 | 24.00 | 24.35 | 23.60 | 23.77 | 86,300 | -0.33(-1.37%) |
Aug 27, 2004 | 23.96 | 24.12 | 23.87 | 24.10 | 85,800 | +0.10(+0.42%) |
Aug 26, 2004 | 24.00 | 24.12 | 23.75 | 24.00 | 155,500 | -0.03(-0.12%) |
Aug 25, 2004 | 23.80 | 24.10 | 23.48 | 24.03 | 138,400 | +0.02(+0.08%) |
Aug 24, 2004 | 23.92 | 24.01 | 23.50 | 24.01 | 275,600 | +0.25(+1.05%) |
Aug 23, 2004 | 23.56 | 24.10 | 23.30 | 23.76 | 122,200 | -0.09(-0.38%) |
Aug 20, 2004 | 23.88 | 24.10 | 23.38 | 23.85 | 231,700 | +0.01(+0.04%) |
Aug 19, 2004 | 23.95 | 24.11 | 23.47 | 23.84 | 138,900 | -0.26(-1.08%) |
Aug 18, 2004 | 23.69 | 24.18 | 23.64 | 24.10 | 65,326 | +0.20(+0.84%) |
Aug 17, 2004 | 23.90 | 24.03 | 23.70 | 23.90 | 54,300 | -0.10(-0.42%) |
Aug 16, 2004 | 23.83 | 24.04 | 23.78 | 24.00 | 88,700 | +0.20(+0.84%) |
Aug 13, 2004 | 23.72 | 23.99 | 23.70 | 23.80 | 45,400 | -0.13(-0.54%) |
Aug 12, 2004 | 23.75 | 24.18 | 23.73 | 23.93 | 155,600 | -0.56(-2.29%) |
Aug 11, 2004 | 23.64 | 24.55 | 22.83 | 24.49 | 174,000 | +1.06(+4.52%) |
Aug 10, 2004 | 23.40 | 23.87 | 23.20 | 23.43 | 75,700 | +0.25(+1.08%) |
Aug 09, 2004 | 23.41 | 23.60 | 22.66 | 23.18 | 158,400 | -0.18(-0.77%) |
Aug 06, 2004 | 23.75 | 23.98 | 23.28 | 23.36 | 182,400 | -0.42(-1.77%) |
Aug 05, 2004 | 23.38 | 25.45 | 23.30 | 23.78 | 356,200 | +0.12(+0.51%) |
Aug 04, 2004 | 23.83 | 23.99 | 23.38 | 23.66 | 159,000 | +0.05(+0.21%) |
Aug 03, 2004 | 23.74 | 23.94 | 23.50 | 23.61 | 107,500 | -0.13(-0.55%) |
Aug 02, 2004 | 23.99 | 24.00 | 23.40 | 23.74 | 147,800 | -0.18(-0.75%) |
Jul 30, 2004 | 24.29 | 24.29 | 23.50 | 23.92 | 178,000 | -0.33(-1.36%) |
Jul 29, 2004 | 23.12 | 24.25 | 23.12 | 24.25 | 139,600 | +0.96(+4.14%) |
Jul 28, 2004 | 24.03 | 24.03 | 23.18 | 23.29 | 279,300 | -0.52(-2.16%) |
Jul 27, 2004 | 24.50 | 24.57 | 23.68 | 23.80 | 188,600 | -0.14(-0.58%) |
Jul 26, 2004 | 24.69 | 25.25 | 23.77 | 23.94 | 297,200 | -1.00(-4.01%) |
Jul 23, 2004 | 23.50 | 25.40 | 23.50 | 24.94 | 505,300 | +1.42(+6.04%) |
Jul 22, 2004 | 22.27 | 23.92 | 22.25 | 23.52 | 545,100 | +1.18(+5.28%) |
Jul 21, 2004 | 23.30 | 23.42 | 22.31 | 22.34 | 290,900 | -0.76(-3.29%) |
Jul 20, 2004 | 22.73 | 23.40 | 22.33 | 23.10 | 248,300 | +0.64(+2.85%) |
Jul 19, 2004 | 23.35 | 23.44 | 22.12 | 22.46 | 940,900 | -1.14(-4.83%) |
Jul 16, 2004 | 21.55 | 27.00 | 21.40 | 23.60 | 5,243,800 | +2.28(+10.69%) |
Jul 15, 2004 | 21.70 | 21.76 | 21.30 | 21.32 | 129,200 | -0.38(-1.75%) |
Jul 14, 2004 | 21.21 | 21.93 | 20.81 | 21.70 | 157,200 | +0.23(+1.07%) |
Jul 13, 2004 | 22.60 | 22.60 | 20.72 | 21.47 | 352,600 | -1.12(-4.96%) |
Jul 12, 2004 | 23.25 | 23.39 | 22.59 | 22.59 | 168,400 | -0.64(-2.76%) |
Jul 09, 2004 | 23.00 | 23.50 | 23.00 | 23.23 | 117,600 | +0.07(+0.30%) |
Jul 08, 2004 | 23.30 | 23.42 | 23.11 | 23.16 | 86,900 | -0.09(-0.39%) |
Jul 07, 2004 | 23.56 | 24.00 | 23.25 | 23.25 | 209,600 | -0.45(-1.90%) |
Jul 06, 2004 | 23.53 | 24.05 | 23.34 | 23.70 | 150,000 | -0.31(-1.29%) |
Jul 02, 2004 | 24.28 | 24.31 | 22.56 | 24.01 | 371,100 | -0.29(-1.19%) |