Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.42 | 31.12 | 30.42 | 31.08 | 672,194 | +0.73(+2.39%) |
Sep 29, 2004 | 30.39 | 30.62 | 30.33 | 30.36 | 278,011 | -0.06(-0.20%) |
Sep 28, 2004 | 30.47 | 30.53 | 30.23 | 30.42 | 338,180 | -0.26(-0.86%) |
Sep 27, 2004 | 30.54 | 30.71 | 30.51 | 30.68 | 194,508 | +0.14(+0.47%) |
Sep 24, 2004 | 30.38 | 30.81 | 30.38 | 30.54 | 301,179 | -0.06(-0.20%) |
Sep 23, 2004 | 30.81 | 30.87 | 30.53 | 30.60 | 428,851 | -0.21(-0.68%) |
Sep 22, 2004 | 30.74 | 30.93 | 30.60 | 30.81 | 225,842 | +0.08(+0.25%) |
Sep 21, 2004 | 30.78 | 30.93 | 30.71 | 30.73 | 179,007 | -0.02(-0.06%) |
Sep 20, 2004 | 31.11 | 31.19 | 30.68 | 30.75 | 583,191 | -0.03(-0.10%) |
Sep 17, 2004 | 30.84 | 30.94 | 30.72 | 30.78 | 691,195 | -0.07(-0.23%) |
Sep 16, 2004 | 30.39 | 30.96 | 30.39 | 30.85 | 620,192 | +0.55(+1.80%) |
Sep 15, 2004 | 29.76 | 30.39 | 29.76 | 30.30 | 276,511 | +0.52(+1.73%) |
Sep 14, 2004 | 29.97 | 29.97 | 29.70 | 29.79 | 226,842 | -0.25(-0.84%) |
Sep 13, 2004 | 30.41 | 30.51 | 29.92 | 30.04 | 241,343 | -0.37(-1.22%) |
Sep 10, 2004 | 29.94 | 30.43 | 29.72 | 30.41 | 211,342 | +0.47(+1.58%) |
Sep 09, 2004 | 30.30 | 30.39 | 29.94 | 29.94 | 254,010 | -0.82(-2.65%) |
Sep 08, 2004 | 30.81 | 30.89 | 30.66 | 30.75 | 170,507 | +0.01(+0.02%) |
Sep 07, 2004 | 30.30 | 30.76 | 30.30 | 30.75 | 221,342 | +0.45(+1.49%) |
Sep 03, 2004 | 29.76 | 30.33 | 29.76 | 30.30 | 297,679 | +0.48(+1.61%) |
Sep 02, 2004 | 29.76 | 29.88 | 29.66 | 29.82 | 280,011 | +0.06(+0.20%) |
Sep 01, 2004 | 29.94 | 30.15 | 29.56 | 29.76 | 237,009 | -0.24(-0.80%) |
Aug 31, 2004 | 29.40 | 30.00 | 29.36 | 30.00 | 295,679 | +0.60(+2.04%) |
Aug 30, 2004 | 29.34 | 29.43 | 29.22 | 29.40 | 161,340 | +0.12(+0.41%) |
Aug 27, 2004 | 29.28 | 29.38 | 29.22 | 29.28 | 107,337 | +0.03(+0.10%) |
Aug 26, 2004 | 29.17 | 29.35 | 29.14 | 29.25 | 171,340 | +0.23(+0.79%) |
Aug 25, 2004 | 29.53 | 29.64 | 29.02 | 29.02 | 268,844 | -0.51(-1.73%) |
Aug 24, 2004 | 29.28 | 29.57 | 29.28 | 29.53 | 584,857 | +0.17(+0.57%) |
Aug 23, 2004 | 29.25 | 29.45 | 28.93 | 29.36 | 170,840 | +0.16(+0.53%) |
Aug 20, 2004 | 29.10 | 29.33 | 29.01 | 29.21 | 715,863 | +0.36(+1.25%) |
Aug 19, 2004 | 29.10 | 29.14 | 28.81 | 28.85 | 256,344 | -0.25(-0.87%) |
Aug 18, 2004 | 28.98 | 29.25 | 28.95 | 29.10 | 1,120,547 | -0.40(-1.36%) |
Aug 17, 2004 | 29.25 | 29.66 | 29.25 | 29.50 | 237,509 | +0.31(+1.07%) |
Aug 16, 2004 | 28.95 | 29.30 | 28.95 | 29.19 | 168,840 | +0.24(+0.83%) |
Aug 13, 2004 | 28.92 | 29.13 | 28.89 | 28.95 | 110,504 | +0.03(+0.10%) |
Aug 12, 2004 | 29.46 | 29.49 | 28.86 | 28.92 | 172,673 | -0.48(-1.63%) |
Aug 11, 2004 | 29.70 | 29.70 | 29.39 | 29.40 | 456,685 | -0.21(-0.71%) |
Aug 10, 2004 | 29.64 | 29.64 | 29.50 | 29.61 | 289,678 | +0.10(+0.35%) |
Aug 09, 2004 | 29.58 | 29.69 | 29.32 | 29.51 | 127,505 | -0.01(-0.02%) |
Aug 06, 2004 | 29.64 | 29.81 | 29.28 | 29.51 | 321,180 | -0.13(-0.43%) |
Aug 05, 2004 | 29.76 | 29.98 | 29.62 | 29.64 | 138,839 | -0.17(-0.56%) |
Aug 04, 2004 | 29.67 | 29.87 | 29.52 | 29.81 | 111,504 | +0.14(+0.46%) |
Aug 03, 2004 | 29.70 | 29.79 | 29.48 | 29.67 | 178,840 | +0.02(+0.06%) |
Aug 02, 2004 | 29.34 | 29.65 | 28.73 | 29.65 | 549,189 | +0.19(+0.65%) |
Jul 30, 2004 | 28.95 | 29.46 | 28.95 | 29.46 | 183,507 | +0.48(+1.66%) |
Jul 29, 2004 | 28.83 | 29.46 | 28.83 | 28.98 | 208,508 | +0.21(+0.73%) |
Jul 28, 2004 | 28.77 | 28.92 | 28.48 | 28.77 | 319,346 | +0.00(+0.00%) |
Jul 27, 2004 | 28.77 | 29.09 | 28.66 | 28.77 | 168,340 | +0.04(+0.15%) |
Jul 26, 2004 | 29.23 | 29.23 | 28.64 | 28.73 | 243,510 | -0.37(-1.28%) |
Jul 23, 2004 | 28.86 | 29.47 | 28.86 | 29.10 | 662,527 | -0.33(-1.12%) |
Jul 22, 2004 | 29.92 | 30.09 | 29.43 | 29.43 | 492,354 | -0.49(-1.64%) |
Jul 21, 2004 | 29.70 | 30.69 | 29.61 | 29.92 | 586,524 | +0.34(+1.16%) |
Jul 20, 2004 | 29.52 | 29.69 | 29.38 | 29.58 | 189,007 | +0.15(+0.51%) |
Jul 19, 2004 | 29.16 | 29.43 | 29.09 | 29.43 | 368,848 | +0.31(+1.07%) |
Jul 16, 2004 | 29.49 | 29.55 | 29.11 | 29.12 | 167,840 | -0.31(-1.06%) |
Jul 15, 2004 | 29.11 | 29.43 | 29.11 | 29.43 | 113,338 | +0.33(+1.13%) |
Jul 14, 2004 | 28.86 | 29.10 | 28.75 | 29.10 | 170,007 | +0.24(+0.83%) |
Jul 13, 2004 | 28.97 | 29.01 | 28.73 | 28.86 | 234,343 | -0.06(-0.21%) |
Jul 12, 2004 | 28.86 | 28.97 | 28.52 | 28.92 | 442,851 | +0.09(+0.31%) |
Jul 09, 2004 | 28.89 | 28.92 | 28.59 | 28.83 | 475,686 | -0.18(-0.62%) |
Jul 08, 2004 | 29.28 | 29.68 | 28.93 | 29.01 | 754,531 | -0.27(-0.92%) |
Jul 07, 2004 | 29.06 | 29.52 | 29.03 | 29.28 | 287,512 | +0.29(+0.99%) |
Jul 06, 2004 | 29.01 | 29.09 | 28.44 | 28.99 | 318,680 | -0.01(-0.04%) |
Jul 02, 2004 | 28.37 | 29.00 | 28.37 | 29.00 | 189,174 | +0.69(+2.44%) |