Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.91 | 32.35 | 31.91 | 32.18 | 85,328 | +0.37(+1.15%) |
Sep 29, 2004 | 31.78 | 31.93 | 31.74 | 31.81 | 89,415 | -0.17(-0.54%) |
Sep 28, 2004 | 31.75 | 32.12 | 31.69 | 31.98 | 231,629 | +0.56(+1.77%) |
Sep 27, 2004 | 31.17 | 31.47 | 31.17 | 31.43 | 144,666 | +0.17(+0.53%) |
Sep 24, 2004 | 31.02 | 31.26 | 30.84 | 31.26 | 142,050 | -0.24(-0.78%) |
Sep 23, 2004 | 31.92 | 32.02 | 31.33 | 31.51 | 356,843 | +0.92(+3.00%) |
Sep 22, 2004 | 30.61 | 30.86 | 30.59 | 30.59 | 147,608 | +0.24(+0.81%) |
Sep 21, 2004 | 29.85 | 30.39 | 29.85 | 30.34 | 298,650 | +1.21(+4.16%) |
Sep 20, 2004 | 29.08 | 29.25 | 29.07 | 29.13 | 128,646 | +0.05(+0.17%) |
Sep 17, 2004 | 28.75 | 29.12 | 28.72 | 29.08 | 190,926 | +0.44(+1.54%) |
Sep 16, 2004 | 28.39 | 28.75 | 28.39 | 28.64 | 93,665 | +0.65(+2.32%) |
Sep 15, 2004 | 28.11 | 28.17 | 27.99 | 27.99 | 160,031 | -0.58(-2.01%) |
Sep 14, 2004 | 28.66 | 28.66 | 28.45 | 28.57 | 152,676 | -0.15(-0.53%) |
Sep 13, 2004 | 28.60 | 28.79 | 28.46 | 28.72 | 107,559 | -0.23(-0.80%) |
Sep 10, 2004 | 29.18 | 29.18 | 28.89 | 28.95 | 53,452 | +0.18(+0.64%) |
Sep 09, 2004 | 28.37 | 28.80 | 28.28 | 28.77 | 325,458 | -0.28(-0.95%) |
Sep 08, 2004 | 29.21 | 29.24 | 29.02 | 29.05 | 116,223 | -0.63(-2.12%) |
Sep 07, 2004 | 29.61 | 29.68 | 29.33 | 29.68 | 129,790 | +0.23(+0.79%) |
Sep 03, 2004 | 29.24 | 29.58 | 29.22 | 29.44 | 78,136 | +0.28(+0.96%) |
Sep 02, 2004 | 29.03 | 29.23 | 28.78 | 29.16 | 161,176 | +0.13(+0.46%) |
Sep 01, 2004 | 28.57 | 29.15 | 28.51 | 29.03 | 464,566 | +0.46(+1.61%) |
Aug 31, 2004 | 28.45 | 28.57 | 28.40 | 28.57 | 183,080 | +0.11(+0.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.34 | 28.46 | 62,443 | -0.14(-0.49%) |
Aug 27, 2004 | 28.45 | 28.62 | 28.42 | 28.60 | 124,069 | +0.31(+1.08%) |
Aug 26, 2004 | 28.26 | 28.39 | 28.02 | 28.29 | 125,704 | -0.31(-1.07%) |
Aug 25, 2004 | 28.39 | 28.66 | 28.35 | 28.60 | 343,602 | +0.07(+0.24%) |
Aug 24, 2004 | 28.79 | 28.79 | 28.37 | 28.53 | 326,112 | +0.08(+0.28%) |
Aug 23, 2004 | 28.75 | 28.78 | 28.03 | 28.45 | 208,090 | -1.03(-3.49%) |
Aug 20, 2004 | 29.39 | 29.52 | 29.30 | 29.48 | 176,378 | +0.76(+2.64%) |
Aug 19, 2004 | 28.66 | 28.83 | 28.46 | 28.72 | 179,974 | +0.40(+1.40%) |
Aug 18, 2004 | 28.05 | 28.33 | 27.93 | 28.32 | 133,223 | +0.42(+1.51%) |
Aug 17, 2004 | 28.23 | 28.23 | 27.87 | 27.90 | 178,013 | -0.48(-1.70%) |
Aug 16, 2004 | 28.14 | 28.40 | 28.11 | 28.39 | 109,848 | +0.01(+0.04%) |
Aug 13, 2004 | 28.29 | 28.43 | 28.17 | 28.37 | 117,531 | +0.45(+1.60%) |
Aug 12, 2004 | 28.04 | 28.10 | 27.90 | 27.93 | 136,819 | +0.47(+1.72%) |
Aug 11, 2004 | 27.53 | 27.53 | 27.10 | 27.46 | 221,494 | -0.75(-2.65%) |
Aug 10, 2004 | 28.20 | 28.37 | 28.15 | 28.20 | 548,097 | -0.40(-1.39%) |
Aug 09, 2004 | 28.81 | 28.81 | 28.46 | 28.60 | 332,487 | +0.15(+0.54%) |
Aug 06, 2004 | 29.09 | 29.09 | 28.31 | 28.45 | 167,878 | -0.76(-2.62%) |
Aug 05, 2004 | 29.27 | 29.35 | 29.21 | 29.21 | 96,117 | +0.04(+0.15%) |
Aug 04, 2004 | 29.78 | 29.78 | 29.13 | 29.17 | 420,267 | -0.29(-1.00%) |
Aug 03, 2004 | 29.73 | 29.85 | 29.36 | 29.46 | 197,465 | -0.43(-1.45%) |
Aug 02, 2004 | 29.52 | 29.90 | 29.50 | 29.90 | 209,071 | +0.51(+1.75%) |
Jul 30, 2004 | 29.36 | 29.39 | 29.27 | 29.38 | 107,396 | +0.70(+2.43%) |
Jul 29, 2004 | 28.69 | 28.91 | 28.66 | 28.69 | 238,985 | -0.67(-2.29%) |
Jul 28, 2004 | 29.24 | 29.36 | 28.94 | 29.36 | 335,429 | -0.03(-0.10%) |
Jul 27, 2004 | 29.07 | 29.39 | 28.94 | 29.39 | 550,876 | +1.06(+3.76%) |
Jul 26, 2004 | 28.62 | 28.75 | 28.06 | 28.32 | 336,083 | +0.66(+2.39%) |
Jul 23, 2004 | 27.93 | 28.12 | 27.42 | 27.66 | 345,400 | +0.12(+0.44%) |
Jul 22, 2004 | 27.90 | 27.99 | 27.53 | 27.54 | 208,254 | -0.54(-1.92%) |
Jul 21, 2004 | 28.54 | 28.61 | 28.08 | 28.08 | 395,421 | +0.40(+1.46%) |
Jul 20, 2004 | 27.52 | 27.68 | 27.28 | 27.68 | 346,218 | +0.45(+1.66%) |
Jul 19, 2004 | 26.95 | 27.40 | 26.86 | 27.22 | 207,927 | +0.87(+3.30%) |
Jul 16, 2004 | 26.37 | 26.45 | 26.31 | 26.35 | 215,119 | +0.46(+1.80%) |
Jul 15, 2004 | 26.18 | 26.29 | 25.88 | 25.89 | 53,289 | -0.39(-1.47%) |
Jul 14, 2004 | 25.82 | 26.27 | 25.79 | 26.27 | 80,097 | +0.66(+2.58%) |
Jul 13, 2004 | 25.54 | 25.64 | 25.20 | 25.61 | 86,472 | +0.07(+0.29%) |
Jul 12, 2004 | 25.65 | 25.66 | 25.45 | 25.54 | 81,241 | -0.18(-0.71%) |
Jul 09, 2004 | 25.66 | 25.83 | 25.57 | 25.72 | 109,521 | -0.27(-1.04%) |
Jul 08, 2004 | 25.91 | 26.19 | 25.91 | 25.99 | 177,686 | -0.52(-1.96%) |
Jul 07, 2004 | 26.43 | 26.57 | 26.26 | 26.51 | 317,285 | +0.82(+3.19%) |
Jul 06, 2004 | 25.94 | 25.94 | 25.54 | 25.69 | 281,486 | -1.15(-4.28%) |
Jul 02, 2004 | 26.46 | 26.84 | 26.43 | 26.84 | 158,233 | +0.94(+3.64%) |