Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.70 | 18.18 | 17.47 | 17.80 | 1,271,100 | +0.33(+1.89%) |
Sep 29, 2004 | 18.24 | 18.79 | 17.47 | 17.47 | 2,111,500 | -1.02(-5.52%) |
Sep 28, 2004 | 19.10 | 19.45 | 18.31 | 18.49 | 1,535,800 | -0.60(-3.14%) |
Sep 27, 2004 | 18.45 | 19.36 | 18.22 | 19.09 | 1,938,000 | +0.62(+3.35%) |
Sep 24, 2004 | 19.50 | 19.63 | 18.43 | 18.47 | 1,676,700 | -0.51(-2.69%) |
Sep 23, 2004 | 19.18 | 19.80 | 18.72 | 18.98 | 2,107,700 | -0.05(-0.26%) |
Sep 22, 2004 | 18.80 | 19.16 | 18.39 | 19.03 | 2,005,600 | -0.04(-0.21%) |
Sep 21, 2004 | 18.61 | 19.45 | 18.61 | 19.07 | 2,511,000 | +0.65(+3.53%) |
Sep 20, 2004 | 17.48 | 18.78 | 17.45 | 18.42 | 2,821,600 | +0.79(+4.48%) |
Sep 17, 2004 | 17.54 | 17.80 | 17.13 | 17.63 | 1,235,400 | +0.23(+1.32%) |
Sep 16, 2004 | 17.17 | 18.23 | 17.17 | 17.40 | 2,180,784 | +0.30(+1.75%) |
Sep 15, 2004 | 16.51 | 17.65 | 16.29 | 17.10 | 2,575,700 | +0.32(+1.91%) |
Sep 14, 2004 | 17.42 | 17.59 | 16.61 | 16.78 | 3,009,900 | -0.73(-4.17%) |
Sep 13, 2004 | 18.61 | 18.74 | 17.25 | 17.51 | 2,398,500 | -1.00(-5.40%) |
Sep 10, 2004 | 18.19 | 19.31 | 17.69 | 18.51 | 2,418,813 | +0.32(+1.76%) |
Sep 09, 2004 | 19.30 | 19.49 | 17.61 | 18.19 | 6,265,400 | -0.96(-5.01%) |
Sep 08, 2004 | 15.90 | 19.83 | 15.64 | 19.15 | 11,879,874 | +3.18(+19.91%) |
Sep 07, 2004 | 16.75 | 16.88 | 15.50 | 15.97 | 2,677,100 | -0.52(-3.15%) |
Sep 03, 2004 | 16.81 | 17.14 | 16.26 | 16.49 | 1,500,300 | -0.66(-3.85%) |
Sep 02, 2004 | 17.59 | 18.00 | 16.93 | 17.15 | 2,339,600 | -0.43(-2.45%) |
Sep 01, 2004 | 18.11 | 18.20 | 16.18 | 17.58 | 6,209,400 | -0.07(-0.40%) |
Aug 31, 2004 | 20.02 | 20.20 | 17.33 | 17.65 | 4,677,100 | -2.40(-11.97%) |
Aug 30, 2004 | 22.48 | 22.49 | 19.87 | 20.05 | 2,881,600 | -3.00(-13.02%) |
Aug 27, 2004 | 24.00 | 24.21 | 22.81 | 23.05 | 1,055,300 | -0.84(-3.52%) |
Aug 26, 2004 | 24.48 | 24.48 | 23.64 | 23.89 | 1,171,600 | -0.45(-1.85%) |
Aug 25, 2004 | 23.74 | 24.57 | 23.37 | 24.34 | 1,081,000 | +0.66(+2.79%) |
Aug 24, 2004 | 25.25 | 25.55 | 23.56 | 23.68 | 839,000 | -1.13(-4.55%) |
Aug 23, 2004 | 24.44 | 25.22 | 24.34 | 24.81 | 1,205,900 | +0.93(+3.89%) |
Aug 20, 2004 | 23.17 | 24.37 | 23.17 | 23.88 | 1,115,200 | +0.44(+1.88%) |
Aug 19, 2004 | 23.00 | 24.49 | 23.00 | 23.44 | 1,748,100 | +0.43(+1.87%) |
Aug 18, 2004 | 22.50 | 23.40 | 22.17 | 23.01 | 1,459,026 | +0.33(+1.46%) |
Aug 17, 2004 | 23.22 | 24.15 | 22.67 | 22.68 | 2,146,700 | -0.17(-0.74%) |
Aug 16, 2004 | 23.94 | 23.94 | 22.36 | 22.85 | 1,662,500 | -0.95(-3.99%) |
Aug 13, 2004 | 24.65 | 25.24 | 23.20 | 23.80 | 1,119,000 | -0.77(-3.13%) |
Aug 12, 2004 | 25.00 | 26.07 | 24.15 | 24.57 | 1,582,500 | -0.54(-2.14%) |
Aug 11, 2004 | 27.40 | 27.40 | 24.67 | 25.11 | 2,219,500 | -2.88(-10.30%) |
Aug 10, 2004 | 27.10 | 28.10 | 26.54 | 27.99 | 676,000 | +1.01(+3.74%) |
Aug 09, 2004 | 27.29 | 27.50 | 26.53 | 26.98 | 712,815 | -0.08(-0.30%) |
Aug 06, 2004 | 27.90 | 28.24 | 27.01 | 27.06 | 1,125,400 | -1.76(-6.11%) |
Aug 05, 2004 | 30.20 | 30.46 | 28.73 | 28.82 | 1,116,600 | -1.38(-4.57%) |
Aug 04, 2004 | 30.07 | 30.87 | 29.47 | 30.20 | 761,000 | +0.01(+0.03%) |
Aug 03, 2004 | 30.99 | 31.49 | 30.07 | 30.19 | 697,300 | -0.68(-2.20%) |
Aug 02, 2004 | 30.50 | 31.80 | 30.00 | 30.87 | 846,700 | -0.59(-1.88%) |
Jul 30, 2004 | 29.43 | 32.23 | 29.26 | 31.46 | 1,840,900 | +2.13(+7.26%) |
Jul 29, 2004 | 29.84 | 30.77 | 29.05 | 29.33 | 1,414,400 | -0.08(-0.27%) |
Jul 28, 2004 | 27.19 | 29.72 | 26.65 | 29.41 | 1,894,100 | +1.97(+7.18%) |
Jul 27, 2004 | 27.39 | 27.79 | 25.60 | 27.44 | 1,512,000 | +0.75(+2.81%) |
Jul 26, 2004 | 28.04 | 28.35 | 26.50 | 26.69 | 1,128,400 | -1.40(-4.98%) |
Jul 23, 2004 | 28.80 | 28.94 | 27.72 | 28.09 | 1,093,000 | -0.91(-3.14%) |
Jul 22, 2004 | 28.20 | 29.32 | 26.18 | 29.00 | 4,769,800 | -1.50(-4.92%) |
Jul 21, 2004 | 32.96 | 32.99 | 29.31 | 30.50 | 3,572,500 | -1.53(-4.78%) |
Jul 20, 2004 | 30.50 | 32.62 | 30.27 | 32.03 | 1,900,400 | +1.75(+5.78%) |
Jul 19, 2004 | 29.90 | 31.19 | 29.69 | 30.28 | 1,279,900 | +0.31(+1.03%) |
Jul 16, 2004 | 30.65 | 31.10 | 29.72 | 29.97 | 1,475,900 | -0.36(-1.19%) |
Jul 15, 2004 | 32.70 | 33.00 | 29.29 | 30.33 | 4,057,200 | -2.42(-7.39%) |
Jul 14, 2004 | 31.75 | 33.18 | 30.84 | 32.75 | 1,547,600 | -0.05(-0.15%) |
Jul 13, 2004 | 33.57 | 34.34 | 32.40 | 32.80 | 1,104,000 | -0.61(-1.83%) |
Jul 12, 2004 | 35.25 | 36.01 | 32.73 | 33.41 | 2,228,200 | -2.44(-6.81%) |
Jul 09, 2004 | 35.50 | 35.95 | 34.52 | 35.85 | 1,140,000 | +0.89(+2.55%) |
Jul 08, 2004 | 35.55 | 36.43 | 34.87 | 34.96 | 1,154,800 | -1.04(-2.89%) |
Jul 07, 2004 | 37.09 | 37.75 | 35.90 | 36.00 | 1,246,600 | -0.73(-1.99%) |
Jul 06, 2004 | 36.76 | 38.14 | 36.50 | 36.73 | 1,539,700 | +0.20(+0.55%) |
Jul 02, 2004 | 35.70 | 36.63 | 34.70 | 36.53 | 1,047,700 | +0.84(+2.35%) |