Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.54 | 25.02 | 24.54 | 24.89 | 284,127 | +0.35(+1.44%) |
Sep 29, 2004 | 24.84 | 24.93 | 24.52 | 24.54 | 261,549 | -0.36(-1.46%) |
Sep 28, 2004 | 24.79 | 25.03 | 24.50 | 24.91 | 249,625 | +0.13(+0.51%) |
Sep 27, 2004 | 24.76 | 24.93 | 24.48 | 24.78 | 217,348 | -0.03(-0.13%) |
Sep 24, 2004 | 25.22 | 25.29 | 24.70 | 24.81 | 249,307 | -0.43(-1.72%) |
Sep 23, 2004 | 25.49 | 25.50 | 25.23 | 25.25 | 146,754 | -0.28(-1.08%) |
Sep 22, 2004 | 25.79 | 25.79 | 25.44 | 25.52 | 215,917 | -0.35(-1.34%) |
Sep 21, 2004 | 25.78 | 25.93 | 25.74 | 25.87 | 171,080 | +0.09(+0.34%) |
Sep 20, 2004 | 25.71 | 25.89 | 25.61 | 25.78 | 176,804 | -0.01(-0.05%) |
Sep 17, 2004 | 25.55 | 25.86 | 25.54 | 25.79 | 182,051 | +0.21(+0.81%) |
Sep 16, 2004 | 25.63 | 25.65 | 25.50 | 25.59 | 272,679 | -0.08(-0.29%) |
Sep 15, 2004 | 25.50 | 25.69 | 25.42 | 25.66 | 147,072 | +0.13(+0.49%) |
Sep 14, 2004 | 25.59 | 25.72 | 25.45 | 25.54 | 178,235 | -0.09(-0.34%) |
Sep 13, 2004 | 25.40 | 25.66 | 25.17 | 25.62 | 165,515 | +0.29(+1.14%) |
Sep 10, 2004 | 25.47 | 25.47 | 25.11 | 25.33 | 130,695 | -0.17(-0.67%) |
Sep 09, 2004 | 25.54 | 25.62 | 25.28 | 25.50 | 158,360 | +0.03(+0.10%) |
Sep 08, 2004 | 25.88 | 25.88 | 25.48 | 25.48 | 155,498 | -0.42(-1.63%) |
Sep 07, 2004 | 25.63 | 25.90 | 25.52 | 25.90 | 204,310 | +0.37(+1.45%) |
Sep 03, 2004 | 25.01 | 25.59 | 25.01 | 25.53 | 210,988 | +0.49(+1.96%) |
Sep 02, 2004 | 24.50 | 25.04 | 24.50 | 25.04 | 151,842 | +0.51(+2.08%) |
Sep 01, 2004 | 24.62 | 24.68 | 24.43 | 24.53 | 129,741 | -0.13(-0.51%) |
Aug 31, 2004 | 24.43 | 24.71 | 24.42 | 24.65 | 206,536 | +0.26(+1.08%) |
Aug 30, 2004 | 24.56 | 24.56 | 24.27 | 24.39 | 132,285 | -0.20(-0.82%) |
Aug 27, 2004 | 24.40 | 24.67 | 24.23 | 24.59 | 72,820 | +0.16(+0.67%) |
Aug 26, 2004 | 24.40 | 24.53 | 24.29 | 24.43 | 49,448 | -0.01(-0.05%) |
Aug 25, 2004 | 24.39 | 24.46 | 24.09 | 24.44 | 100,168 | +0.10(+0.41%) |
Aug 24, 2004 | 24.48 | 24.52 | 24.17 | 24.34 | 116,544 | -0.03(-0.10%) |
Aug 23, 2004 | 24.25 | 24.50 | 24.09 | 24.37 | 91,105 | +0.11(+0.47%) |
Aug 20, 2004 | 23.90 | 24.26 | 23.90 | 24.25 | 110,502 | +0.25(+1.05%) |
Aug 19, 2004 | 24.43 | 24.43 | 23.86 | 24.00 | 158,519 | -0.53(-2.15%) |
Aug 18, 2004 | 24.08 | 24.59 | 23.98 | 24.53 | 117,975 | +0.42(+1.75%) |
Aug 17, 2004 | 24.12 | 24.40 | 24.11 | 24.11 | 186,185 | -0.04(-0.16%) |
Aug 16, 2004 | 23.89 | 24.31 | 23.89 | 24.15 | 134,034 | +0.26(+1.08%) |
Aug 13, 2004 | 23.60 | 23.96 | 23.60 | 23.89 | 112,092 | +0.26(+1.09%) |
Aug 12, 2004 | 24.12 | 24.16 | 23.25 | 23.63 | 359,014 | -0.55(-2.29%) |
Aug 11, 2004 | 24.40 | 24.48 | 24.18 | 24.18 | 246,286 | -0.27(-1.11%) |
Aug 10, 2004 | 24.44 | 24.55 | 24.31 | 24.45 | 272,043 | -0.08(-0.31%) |
Aug 09, 2004 | 24.31 | 24.59 | 24.31 | 24.53 | 244,696 | +0.25(+1.04%) |
Aug 06, 2004 | 24.81 | 24.81 | 24.28 | 24.28 | 160,586 | -0.57(-2.30%) |
Aug 05, 2004 | 25.15 | 25.19 | 24.85 | 24.85 | 134,670 | -0.25(-0.98%) |
Aug 04, 2004 | 25.00 | 25.26 | 24.62 | 25.09 | 241,357 | +0.05(+0.20%) |
Aug 03, 2004 | 25.36 | 25.36 | 24.98 | 25.04 | 114,159 | -0.38(-1.48%) |
Aug 02, 2004 | 25.38 | 25.50 | 25.18 | 25.42 | 115,749 | -0.02(-0.07%) |
Jul 30, 2004 | 25.19 | 25.60 | 25.14 | 25.44 | 119,088 | +0.21(+0.82%) |
Jul 29, 2004 | 25.15 | 25.52 | 25.12 | 25.23 | 113,046 | +0.11(+0.43%) |
Jul 28, 2004 | 25.38 | 25.43 | 25.08 | 25.13 | 151,683 | -0.27(-1.06%) |
Jul 27, 2004 | 25.23 | 25.60 | 25.21 | 25.40 | 156,134 | +0.24(+0.95%) |
Jul 26, 2004 | 25.18 | 25.53 | 24.91 | 25.16 | 230,863 | +0.11(+0.43%) |
Jul 23, 2004 | 25.82 | 25.82 | 25.04 | 25.05 | 156,452 | -0.80(-3.09%) |
Jul 22, 2004 | 25.85 | 25.98 | 25.78 | 25.85 | 152,001 | -0.03(-0.12%) |
Jul 21, 2004 | 26.20 | 26.50 | 25.88 | 25.88 | 276,495 | -0.35(-1.32%) |
Jul 20, 2004 | 25.82 | 26.23 | 25.81 | 26.23 | 152,954 | +0.37(+1.43%) |
Jul 19, 2004 | 25.60 | 25.89 | 25.55 | 25.86 | 136,578 | +0.22(+0.86%) |
Jul 16, 2004 | 25.86 | 25.86 | 25.60 | 25.64 | 109,389 | -0.16(-0.63%) |
Jul 15, 2004 | 25.67 | 26.03 | 25.61 | 25.80 | 112,410 | +0.19(+0.74%) |
Jul 14, 2004 | 25.40 | 25.73 | 25.28 | 25.61 | 215,599 | +0.13(+0.52%) |
Jul 13, 2004 | 25.47 | 25.58 | 25.24 | 25.48 | 339,935 | +0.05(+0.20%) |
Jul 12, 2004 | 25.54 | 25.61 | 25.34 | 25.43 | 194,771 | -0.13(-0.52%) |
Jul 09, 2004 | 25.16 | 25.56 | 25.06 | 25.56 | 95,239 | +0.47(+1.85%) |
Jul 08, 2004 | 25.66 | 25.66 | 25.01 | 25.09 | 205,105 | -0.60(-2.35%) |
Jul 07, 2004 | 25.80 | 26.01 | 25.68 | 25.70 | 122,586 | -0.15(-0.58%) |
Jul 06, 2004 | 26.20 | 26.23 | 25.85 | 25.85 | 101,757 | -0.45(-1.72%) |
Jul 02, 2004 | 26.38 | 26.42 | 26.28 | 26.30 | 86,335 | -0.11(-0.40%) |