Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.57 | 31.28 | 30.57 | 31.24 | 668,870 | +0.73(+2.39%) |
Sep 29, 2004 | 30.54 | 30.77 | 30.48 | 30.51 | 276,636 | -0.06(-0.20%) |
Sep 28, 2004 | 30.62 | 30.68 | 30.38 | 30.57 | 336,508 | -0.27(-0.86%) |
Sep 27, 2004 | 30.69 | 30.86 | 30.67 | 30.84 | 193,546 | +0.14(+0.47%) |
Sep 24, 2004 | 30.53 | 30.96 | 30.53 | 30.69 | 299,689 | -0.06(-0.20%) |
Sep 23, 2004 | 30.96 | 31.02 | 30.68 | 30.75 | 426,730 | -0.21(-0.68%) |
Sep 22, 2004 | 30.89 | 31.08 | 30.75 | 30.96 | 224,725 | +0.08(+0.25%) |
Sep 21, 2004 | 30.93 | 31.09 | 30.86 | 30.88 | 178,122 | -0.02(-0.06%) |
Sep 20, 2004 | 31.26 | 31.35 | 30.84 | 30.90 | 580,307 | -0.03(-0.10%) |
Sep 17, 2004 | 30.99 | 31.09 | 30.88 | 30.93 | 687,777 | -0.07(-0.23%) |
Sep 16, 2004 | 30.54 | 31.11 | 30.54 | 31.00 | 617,125 | +0.55(+1.80%) |
Sep 15, 2004 | 29.91 | 30.54 | 29.91 | 30.46 | 275,144 | +0.52(+1.73%) |
Sep 14, 2004 | 30.12 | 30.12 | 29.85 | 29.94 | 225,721 | -0.25(-0.84%) |
Sep 13, 2004 | 30.56 | 30.66 | 30.07 | 30.19 | 240,149 | -0.37(-1.22%) |
Sep 10, 2004 | 30.09 | 30.58 | 29.86 | 30.56 | 210,297 | +0.48(+1.58%) |
Sep 09, 2004 | 30.45 | 30.55 | 30.09 | 30.09 | 252,754 | -0.82(-2.65%) |
Sep 08, 2004 | 30.96 | 31.05 | 30.81 | 30.91 | 169,663 | +0.01(+0.02%) |
Sep 07, 2004 | 30.45 | 30.91 | 30.45 | 30.90 | 220,248 | +0.45(+1.49%) |
Sep 03, 2004 | 29.91 | 30.49 | 29.91 | 30.45 | 296,207 | +0.48(+1.61%) |
Sep 02, 2004 | 29.91 | 30.03 | 29.80 | 29.97 | 278,627 | +0.06(+0.20%) |
Sep 01, 2004 | 30.09 | 30.30 | 29.71 | 29.91 | 235,837 | -0.24(-0.80%) |
Aug 31, 2004 | 29.54 | 30.15 | 29.51 | 30.15 | 294,216 | +0.60(+2.04%) |
Aug 30, 2004 | 29.48 | 29.57 | 29.36 | 29.54 | 160,542 | +0.12(+0.41%) |
Aug 27, 2004 | 29.42 | 29.53 | 29.37 | 29.42 | 106,807 | +0.03(+0.10%) |
Aug 26, 2004 | 29.32 | 29.50 | 29.29 | 29.39 | 170,493 | +0.23(+0.79%) |
Aug 25, 2004 | 29.68 | 29.79 | 29.16 | 29.16 | 267,515 | -0.51(-1.73%) |
Aug 24, 2004 | 29.42 | 29.72 | 29.42 | 29.68 | 581,965 | +0.17(+0.57%) |
Aug 23, 2004 | 29.39 | 29.60 | 29.07 | 29.51 | 169,995 | +0.16(+0.53%) |
Aug 20, 2004 | 29.24 | 29.48 | 29.16 | 29.35 | 712,323 | +0.36(+1.25%) |
Aug 19, 2004 | 29.25 | 29.29 | 28.95 | 28.99 | 255,076 | -0.25(-0.87%) |
Aug 18, 2004 | 29.12 | 29.39 | 29.09 | 29.24 | 1,115,005 | -0.40(-1.36%) |
Aug 17, 2004 | 29.39 | 29.81 | 29.39 | 29.65 | 236,335 | +0.31(+1.07%) |
Aug 16, 2004 | 29.09 | 29.44 | 29.09 | 29.33 | 168,005 | +0.24(+0.83%) |
Aug 13, 2004 | 29.06 | 29.27 | 29.03 | 29.09 | 109,958 | +0.03(+0.10%) |
Aug 12, 2004 | 29.61 | 29.64 | 29.01 | 29.06 | 171,819 | -0.48(-1.63%) |
Aug 11, 2004 | 29.85 | 29.85 | 29.53 | 29.54 | 454,427 | -0.21(-0.71%) |
Aug 10, 2004 | 29.79 | 29.79 | 29.65 | 29.76 | 288,246 | +0.10(+0.35%) |
Aug 09, 2004 | 29.73 | 29.83 | 29.47 | 29.65 | 126,874 | -0.01(-0.02%) |
Aug 06, 2004 | 29.79 | 29.95 | 29.43 | 29.66 | 319,591 | -0.13(-0.43%) |
Aug 05, 2004 | 29.91 | 30.13 | 29.77 | 29.79 | 138,152 | -0.17(-0.56%) |
Aug 04, 2004 | 29.82 | 30.02 | 29.67 | 29.95 | 110,953 | +0.14(+0.47%) |
Aug 03, 2004 | 29.85 | 29.94 | 29.63 | 29.82 | 177,956 | +0.02(+0.06%) |
Aug 02, 2004 | 29.48 | 29.80 | 28.88 | 29.80 | 546,473 | +0.19(+0.65%) |
Jul 30, 2004 | 29.10 | 29.61 | 29.10 | 29.61 | 182,600 | +0.48(+1.66%) |
Jul 29, 2004 | 28.97 | 29.61 | 28.97 | 29.12 | 207,477 | +0.21(+0.73%) |
Jul 28, 2004 | 28.91 | 29.06 | 28.62 | 28.91 | 317,767 | +0.00(+0.00%) |
Jul 27, 2004 | 28.91 | 29.23 | 28.80 | 28.91 | 167,507 | +0.04(+0.15%) |
Jul 26, 2004 | 29.38 | 29.38 | 28.79 | 28.87 | 242,305 | -0.37(-1.28%) |
Jul 23, 2004 | 29.00 | 29.62 | 29.00 | 29.24 | 659,251 | -0.33(-1.12%) |
Jul 22, 2004 | 30.07 | 30.24 | 29.57 | 29.57 | 489,919 | -0.49(-1.64%) |
Jul 21, 2004 | 29.85 | 30.84 | 29.76 | 30.07 | 583,624 | +0.34(+1.16%) |
Jul 20, 2004 | 29.67 | 29.83 | 29.53 | 29.73 | 188,073 | +0.15(+0.51%) |
Jul 19, 2004 | 29.30 | 29.57 | 29.23 | 29.57 | 367,024 | +0.31(+1.07%) |
Jul 16, 2004 | 29.64 | 29.70 | 29.26 | 29.26 | 167,010 | -0.31(-1.06%) |
Jul 15, 2004 | 29.26 | 29.57 | 29.26 | 29.57 | 112,777 | +0.33(+1.13%) |
Jul 14, 2004 | 29.00 | 29.24 | 28.89 | 29.24 | 169,166 | +0.24(+0.83%) |
Jul 13, 2004 | 29.11 | 29.15 | 28.87 | 29.00 | 233,184 | -0.06(-0.21%) |
Jul 12, 2004 | 29.01 | 29.11 | 28.66 | 29.06 | 440,661 | +0.09(+0.31%) |
Jul 09, 2004 | 29.03 | 29.07 | 28.73 | 28.97 | 473,334 | -0.18(-0.62%) |
Jul 08, 2004 | 29.42 | 29.83 | 29.07 | 29.15 | 750,800 | -0.27(-0.92%) |
Jul 07, 2004 | 29.20 | 29.67 | 29.17 | 29.42 | 286,090 | +0.29(+0.99%) |
Jul 06, 2004 | 29.15 | 29.24 | 28.58 | 29.13 | 317,104 | -0.01(-0.04%) |
Jul 02, 2004 | 28.51 | 29.15 | 28.51 | 29.15 | 188,239 | +0.69(+2.44%) |