Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.59 | 26.07 | 24.97 | 25.42 | 1,120,334 | -0.37(-1.43%) |
Sep 29, 2004 | 27.13 | 27.13 | 25.56 | 25.79 | 1,260,045 | -1.30(-4.80%) |
Sep 28, 2004 | 26.86 | 27.18 | 26.72 | 27.08 | 351,348 | +0.41(+1.53%) |
Sep 27, 2004 | 27.35 | 27.39 | 26.65 | 26.68 | 328,101 | -0.65(-2.38%) |
Sep 24, 2004 | 27.26 | 27.65 | 27.12 | 27.33 | 296,799 | +0.18(+0.67%) |
Sep 23, 2004 | 27.58 | 27.58 | 26.94 | 27.15 | 315,442 | -0.37(-1.34%) |
Sep 22, 2004 | 27.72 | 27.72 | 27.31 | 27.51 | 634,798 | -0.27(-0.98%) |
Sep 21, 2004 | 27.53 | 27.79 | 27.25 | 27.79 | 366,309 | +0.36(+1.33%) |
Sep 20, 2004 | 27.53 | 27.53 | 26.96 | 27.42 | 248,349 | +0.10(+0.37%) |
Sep 17, 2004 | 27.06 | 27.71 | 26.91 | 27.32 | 543,077 | +0.36(+1.34%) |
Sep 16, 2004 | 26.50 | 27.02 | 26.44 | 26.96 | 325,224 | +0.48(+1.80%) |
Sep 15, 2004 | 26.62 | 26.75 | 26.24 | 26.49 | 269,409 | -0.28(-1.04%) |
Sep 14, 2004 | 27.15 | 27.33 | 26.27 | 26.76 | 502,452 | -0.36(-1.35%) |
Sep 13, 2004 | 26.93 | 27.28 | 26.73 | 27.13 | 481,507 | +0.43(+1.61%) |
Sep 10, 2004 | 26.70 | 26.88 | 26.33 | 26.70 | 438,811 | +0.22(+0.82%) |
Sep 09, 2004 | 26.52 | 26.58 | 26.22 | 26.48 | 407,739 | +0.26(+0.99%) |
Sep 08, 2004 | 26.60 | 26.65 | 26.03 | 26.22 | 439,272 | -0.22(-0.84%) |
Sep 07, 2004 | 26.27 | 26.58 | 26.06 | 26.44 | 551,363 | +0.42(+1.60%) |
Sep 03, 2004 | 25.99 | 26.07 | 25.63 | 26.02 | 425,232 | +0.05(+0.18%) |
Sep 02, 2004 | 25.03 | 26.02 | 24.98 | 25.98 | 463,900 | +0.78(+3.09%) |
Sep 01, 2004 | 24.33 | 25.78 | 24.30 | 25.20 | 1,158,656 | -0.16(-0.63%) |
Aug 31, 2004 | 26.03 | 26.09 | 24.68 | 25.36 | 1,375,703 | -0.85(-3.23%) |
Aug 30, 2004 | 27.15 | 27.16 | 25.74 | 26.21 | 1,141,279 | -0.95(-3.50%) |
Aug 27, 2004 | 27.52 | 27.78 | 26.76 | 27.16 | 522,477 | -0.23(-0.84%) |
Aug 26, 2004 | 28.28 | 28.28 | 27.29 | 27.39 | 393,008 | -0.40(-1.42%) |
Aug 25, 2004 | 27.75 | 27.91 | 27.08 | 27.78 | 429,605 | +0.17(+0.61%) |
Aug 24, 2004 | 28.25 | 28.33 | 26.95 | 27.61 | 1,188,808 | -1.02(-3.57%) |
Aug 23, 2004 | 27.65 | 28.97 | 27.55 | 28.64 | 1,385,255 | +1.22(+4.45%) |
Aug 20, 2004 | 27.37 | 27.61 | 27.11 | 27.41 | 351,463 | +0.13(+0.49%) |
Aug 19, 2004 | 27.41 | 27.54 | 27.08 | 27.28 | 348,816 | -0.02(-0.06%) |
Aug 18, 2004 | 26.97 | 27.35 | 26.61 | 27.30 | 342,185 | +0.40(+1.50%) |
Aug 17, 2004 | 26.88 | 27.15 | 26.34 | 26.89 | 486,571 | +0.52(+1.96%) |
Aug 16, 2004 | 26.02 | 26.50 | 25.92 | 26.38 | 349,737 | +0.29(+1.12%) |
Aug 13, 2004 | 26.54 | 26.63 | 25.94 | 26.09 | 274,473 | -0.29(-1.09%) |
Aug 12, 2004 | 26.73 | 26.75 | 26.26 | 26.37 | 393,814 | -0.22(-0.82%) |
Aug 11, 2004 | 26.80 | 27.00 | 25.62 | 26.59 | 598,777 | -0.17(-0.63%) |
Aug 10, 2004 | 26.29 | 27.04 | 26.23 | 26.76 | 625,246 | +0.73(+2.80%) |
Aug 09, 2004 | 25.90 | 26.10 | 25.73 | 26.03 | 872,099 | +0.30(+1.15%) |
Aug 06, 2004 | 26.72 | 26.79 | 25.58 | 25.73 | 1,149,335 | -1.06(-3.97%) |
Aug 05, 2004 | 27.37 | 27.37 | 26.75 | 26.80 | 515,687 | -0.31(-1.15%) |
Aug 04, 2004 | 27.48 | 27.69 | 27.05 | 27.11 | 474,948 | -0.30(-1.09%) |
Aug 03, 2004 | 27.93 | 27.93 | 27.31 | 27.41 | 937,697 | -0.32(-1.16%) |
Aug 02, 2004 | 28.11 | 28.24 | 27.29 | 27.73 | 736,762 | +0.09(+0.31%) |
Jul 30, 2004 | 27.41 | 27.85 | 27.25 | 27.65 | 517,068 | +0.23(+0.86%) |
Jul 29, 2004 | 26.38 | 27.57 | 26.38 | 27.41 | 1,140,473 | +1.04(+3.95%) |
Jul 28, 2004 | 26.94 | 27.15 | 25.86 | 26.37 | 1,793,800 | -0.53(-1.95%) |
Jul 27, 2004 | 27.16 | 27.57 | 26.83 | 26.89 | 1,612,544 | -0.40(-1.46%) |
Jul 26, 2004 | 26.73 | 27.60 | 26.59 | 27.29 | 1,111,587 | +0.87(+3.31%) |
Jul 23, 2004 | 26.55 | 28.23 | 25.92 | 26.42 | 2,027,764 | -0.20(-0.75%) |
Jul 22, 2004 | 26.29 | 27.51 | 26.07 | 26.62 | 2,656,693 | +2.58(+10.72%) |
Jul 21, 2004 | 24.61 | 24.93 | 24.04 | 24.04 | 351,233 | -0.51(-2.07%) |
Jul 20, 2004 | 24.52 | 24.68 | 24.32 | 24.55 | 599,237 | +0.18(+0.73%) |
Jul 19, 2004 | 24.30 | 24.63 | 24.17 | 24.37 | 679,335 | +0.26(+1.06%) |
Jul 16, 2004 | 24.13 | 24.43 | 24.03 | 24.12 | 377,817 | +0.05(+0.22%) |
Jul 15, 2004 | 23.66 | 24.88 | 23.66 | 24.07 | 1,268,676 | +0.52(+2.21%) |
Jul 14, 2004 | 23.09 | 23.85 | 22.95 | 23.54 | 558,498 | +0.38(+1.63%) |
Jul 13, 2004 | 23.05 | 23.29 | 22.83 | 23.17 | 417,406 | +0.17(+0.72%) |
Jul 12, 2004 | 23.54 | 23.54 | 22.30 | 23.00 | 653,326 | -0.33(-1.43%) |
Jul 09, 2004 | 23.30 | 23.66 | 23.22 | 23.34 | 388,405 | +0.28(+1.23%) |
Jul 08, 2004 | 23.09 | 23.33 | 22.97 | 23.05 | 373,099 | +0.11(+0.49%) |
Jul 07, 2004 | 22.65 | 23.15 | 22.55 | 22.94 | 371,373 | +0.30(+1.32%) |
Jul 06, 2004 | 23.03 | 23.28 | 22.34 | 22.64 | 448,824 | -0.38(-1.66%) |
Jul 02, 2004 | 23.46 | 23.50 | 22.84 | 23.02 | 362,281 | -0.53(-2.23%) |