Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.57 | 23.97 | 23.24 | 23.73 | 1,283,621 | +0.33(+1.40%) |
Sep 29, 2004 | 22.29 | 23.72 | 22.29 | 23.40 | 1,377,578 | +0.95(+4.23%) |
Sep 28, 2004 | 22.86 | 22.89 | 22.20 | 22.45 | 1,351,453 | -0.23(-1.01%) |
Sep 27, 2004 | 22.86 | 22.93 | 22.59 | 22.68 | 1,215,330 | -0.40(-1.73%) |
Sep 24, 2004 | 23.75 | 23.76 | 22.97 | 23.08 | 1,135,275 | -0.56(-2.35%) |
Sep 23, 2004 | 24.28 | 24.28 | 23.48 | 23.64 | 1,603,380 | -0.52(-2.14%) |
Sep 22, 2004 | 24.55 | 24.87 | 24.11 | 24.15 | 1,210,288 | -0.69(-2.79%) |
Sep 21, 2004 | 25.20 | 25.45 | 24.44 | 24.85 | 1,207,080 | -0.16(-0.65%) |
Sep 20, 2004 | 24.28 | 25.78 | 24.15 | 25.01 | 2,033,444 | +0.71(+2.94%) |
Sep 17, 2004 | 24.43 | 24.87 | 23.80 | 24.30 | 1,435,327 | +0.07(+0.30%) |
Sep 16, 2004 | 24.52 | 24.87 | 24.10 | 24.23 | 697,573 | -0.16(-0.64%) |
Sep 15, 2004 | 24.98 | 24.98 | 24.26 | 24.38 | 1,542,117 | -0.68(-2.72%) |
Sep 14, 2004 | 24.38 | 25.19 | 24.04 | 25.06 | 2,116,554 | +0.73(+2.99%) |
Sep 13, 2004 | 23.80 | 24.54 | 23.70 | 24.34 | 2,618,116 | +1.01(+4.35%) |
Sep 10, 2004 | 22.69 | 23.47 | 22.54 | 23.32 | 1,472,451 | +0.56(+2.47%) |
Sep 09, 2004 | 21.82 | 23.05 | 21.70 | 22.76 | 1,020,999 | +1.21(+5.62%) |
Sep 08, 2004 | 21.67 | 22.24 | 21.31 | 21.55 | 828,807 | -0.07(-0.30%) |
Sep 07, 2004 | 22.07 | 22.32 | 21.50 | 21.61 | 1,004,805 | -0.19(-0.87%) |
Sep 03, 2004 | 22.41 | 22.52 | 21.76 | 21.80 | 1,482,535 | -1.09(-4.75%) |
Sep 02, 2004 | 22.30 | 23.35 | 22.10 | 22.89 | 1,288,815 | +0.59(+2.64%) |
Sep 01, 2004 | 21.78 | 22.60 | 21.74 | 22.30 | 740,961 | +0.45(+2.04%) |
Aug 31, 2004 | 21.86 | 22.07 | 21.40 | 21.86 | 753,336 | -0.09(-0.42%) |
Aug 30, 2004 | 22.39 | 22.58 | 21.83 | 21.95 | 429,452 | -0.50(-2.24%) |
Aug 27, 2004 | 22.10 | 22.88 | 22.10 | 22.45 | 476,354 | +0.37(+1.66%) |
Aug 26, 2004 | 22.31 | 22.51 | 21.97 | 22.08 | 744,475 | -0.41(-1.80%) |
Aug 25, 2004 | 22.11 | 22.52 | 21.80 | 22.49 | 668,851 | +0.47(+2.14%) |
Aug 24, 2004 | 22.70 | 22.86 | 21.68 | 22.02 | 858,446 | -0.49(-2.18%) |
Aug 23, 2004 | 22.60 | 22.94 | 22.33 | 22.51 | 1,013,513 | -0.08(-0.35%) |
Aug 20, 2004 | 22.12 | 22.75 | 21.92 | 22.59 | 589,408 | +0.52(+2.37%) |
Aug 19, 2004 | 22.23 | 22.72 | 21.84 | 22.07 | 916,806 | -0.12(-0.56%) |
Aug 18, 2004 | 21.26 | 22.42 | 20.97 | 22.19 | 1,115,720 | +0.79(+3.70%) |
Aug 17, 2004 | 21.17 | 21.86 | 21.05 | 21.40 | 1,152,539 | +0.60(+2.90%) |
Aug 16, 2004 | 19.89 | 21.21 | 19.86 | 20.80 | 1,604,908 | +0.91(+4.58%) |
Aug 13, 2004 | 20.17 | 20.45 | 19.72 | 19.89 | 826,974 | -0.32(-1.59%) |
Aug 12, 2004 | 20.42 | 20.59 | 19.84 | 20.21 | 1,164,761 | -0.36(-1.75%) |
Aug 11, 2004 | 20.50 | 20.95 | 20.15 | 20.57 | 1,582,297 | -0.77(-3.62%) |
Aug 10, 2004 | 21.14 | 21.67 | 20.75 | 21.34 | 1,313,106 | +0.37(+1.75%) |
Aug 09, 2004 | 21.48 | 21.65 | 20.64 | 20.97 | 1,378,494 | -0.41(-1.93%) |
Aug 06, 2004 | 21.97 | 22.20 | 21.35 | 21.38 | 1,175,914 | -1.05(-4.70%) |
Aug 05, 2004 | 22.71 | 23.16 | 22.43 | 22.44 | 1,689,851 | -0.13(-0.58%) |
Aug 04, 2004 | 21.59 | 22.77 | 21.21 | 22.57 | 1,485,437 | +0.85(+3.92%) |
Aug 03, 2004 | 23.00 | 23.00 | 21.67 | 21.72 | 1,479,937 | -1.23(-5.36%) |
Aug 02, 2004 | 22.99 | 23.07 | 22.37 | 22.95 | 1,091,123 | -0.28(-1.21%) |
Jul 30, 2004 | 22.71 | 23.25 | 22.30 | 23.23 | 1,893,501 | +0.40(+1.75%) |
Jul 29, 2004 | 22.16 | 23.23 | 22.04 | 22.83 | 2,063,235 | +0.91(+4.15%) |
Jul 28, 2004 | 21.67 | 22.12 | 20.95 | 21.92 | 1,585,353 | +0.22(+1.00%) |
Jul 27, 2004 | 21.21 | 21.72 | 20.56 | 21.70 | 1,925,431 | +0.54(+2.54%) |
Jul 26, 2004 | 21.26 | 21.50 | 20.64 | 21.17 | 2,321,578 | +0.10(+0.50%) |
Jul 23, 2004 | 20.85 | 22.78 | 20.13 | 21.06 | 5,846,571 | +0.43(+2.06%) |
Jul 22, 2004 | 19.68 | 20.83 | 18.35 | 20.64 | 6,140,817 | +2.67(+14.86%) |
Jul 21, 2004 | 18.42 | 18.92 | 17.85 | 17.97 | 1,484,062 | -0.46(-2.49%) |
Jul 20, 2004 | 17.76 | 18.43 | 17.69 | 18.43 | 955,153 | +0.62(+3.49%) |
Jul 19, 2004 | 17.65 | 17.93 | 17.46 | 17.80 | 1,057,054 | +0.22(+1.27%) |
Jul 16, 2004 | 17.73 | 17.92 | 17.46 | 17.58 | 1,321,356 | -0.12(-0.67%) |
Jul 15, 2004 | 17.74 | 18.33 | 17.55 | 17.70 | 1,063,471 | -0.06(-0.33%) |
Jul 14, 2004 | 17.86 | 18.18 | 17.51 | 17.76 | 1,235,649 | -0.37(-2.02%) |
Jul 13, 2004 | 18.16 | 18.58 | 18.07 | 18.12 | 1,178,664 | +0.18(+1.02%) |
Jul 12, 2004 | 18.00 | 18.13 | 17.64 | 17.94 | 848,516 | -0.07(-0.36%) |
Jul 09, 2004 | 18.05 | 18.43 | 17.97 | 18.01 | 819,794 | +0.01(+0.04%) |
Jul 08, 2004 | 18.07 | 18.60 | 17.94 | 18.00 | 912,070 | -0.22(-1.19%) |
Jul 07, 2004 | 17.97 | 18.66 | 17.94 | 18.22 | 1,248,482 | +0.27(+1.50%) |
Jul 06, 2004 | 18.52 | 18.54 | 17.90 | 17.95 | 1,179,275 | -0.75(-3.99%) |
Jul 02, 2004 | 19.18 | 19.24 | 18.45 | 18.69 | 1,084,554 | -0.50(-2.59%) |