Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,772 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,707 | -0.73(-2.15%) |
Sep 28, 2004 | 32.20 | 34.17 | 32.13 | 33.72 | 3,420,331 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.88 | 31.59 | 32.44 | 3,631,352 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,562 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,022 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.86 | 27.43 | 27.69 | 443,962 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.10 | 27.17 | 27.78 | 829,419 | +0.67(+2.49%) |
Sep 20, 2004 | 26.96 | 27.27 | 26.91 | 27.10 | 315,373 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,897 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,394 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,884 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.27 | 26.60 | 26.88 | 506,327 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,676 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.35 | 26.03 | 26.30 | 263,660 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,015 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.24 | 25.52 | 25.67 | 447,512 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,594 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,556 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.24 | 25.47 | 25.61 | 797,465 | +0.51(+2.01%) |
Sep 01, 2004 | 24.95 | 25.19 | 24.78 | 25.11 | 361,838 | +0.10(+0.41%) |
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.01 | 361,529 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,498 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,062 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,024 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.83 | 24.30 | 844,392 | +0.34(+1.43%) |
Aug 24, 2004 | 23.72 | 24.18 | 23.62 | 23.96 | 547,388 | +0.31(+1.31%) |
Aug 23, 2004 | 23.26 | 23.79 | 22.84 | 23.64 | 620,096 | +0.51(+2.18%) |
Aug 20, 2004 | 23.17 | 23.52 | 22.64 | 23.14 | 429,851 | +0.09(+0.39%) |
Aug 19, 2004 | 22.60 | 23.26 | 22.60 | 23.05 | 434,700 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,421 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,145 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,504 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,163 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,627 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,847 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,167 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,501 | +0.05(+0.20%) |
Aug 06, 2004 | 22.69 | 22.81 | 22.35 | 22.50 | 341,616 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,890 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,285 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.15 | 23.35 | 368,167 | -0.47(-1.98%) |
Aug 02, 2004 | 22.97 | 23.85 | 22.67 | 23.83 | 692,803 | +0.65(+2.79%) |
Jul 30, 2004 | 22.80 | 23.56 | 22.71 | 23.18 | 451,372 | +0.32(+1.39%) |
Jul 29, 2004 | 22.58 | 23.21 | 22.58 | 22.86 | 642,325 | +0.19(+0.86%) |
Jul 28, 2004 | 23.23 | 23.23 | 22.52 | 22.67 | 459,553 | -0.53(-2.29%) |
Jul 27, 2004 | 23.61 | 23.63 | 23.13 | 23.20 | 616,700 | -0.29(-1.24%) |
Jul 26, 2004 | 23.49 | 23.75 | 23.24 | 23.49 | 494,595 | +0.05(+0.22%) |
Jul 23, 2004 | 23.00 | 23.66 | 22.91 | 23.44 | 408,920 | +0.34(+1.46%) |
Jul 22, 2004 | 23.41 | 23.63 | 23.02 | 23.10 | 951,369 | -0.28(-1.19%) |
Jul 21, 2004 | 22.45 | 23.73 | 22.45 | 23.38 | 1,414,165 | +0.87(+3.89%) |
Jul 20, 2004 | 22.74 | 22.81 | 22.28 | 22.50 | 565,913 | -0.29(-1.25%) |
Jul 19, 2004 | 23.04 | 23.33 | 22.67 | 22.79 | 805,337 | -0.27(-1.18%) |
Jul 16, 2004 | 23.34 | 23.35 | 23.05 | 23.06 | 286,815 | -0.30(-1.30%) |
Jul 15, 2004 | 23.32 | 23.64 | 23.04 | 23.37 | 594,316 | +0.11(+0.47%) |
Jul 14, 2004 | 23.43 | 23.93 | 23.17 | 23.26 | 724,294 | -0.33(-1.40%) |
Jul 13, 2004 | 23.37 | 23.67 | 23.37 | 23.59 | 453,378 | +0.07(+0.30%) |
Jul 12, 2004 | 23.39 | 23.64 | 23.16 | 23.52 | 377,892 | +0.07(+0.30%) |
Jul 09, 2004 | 23.64 | 23.81 | 23.24 | 23.44 | 459,707 | -0.27(-1.15%) |
Jul 08, 2004 | 24.51 | 24.51 | 23.42 | 23.72 | 728,771 | -0.69(-2.84%) |
Jul 07, 2004 | 24.53 | 24.65 | 24.29 | 24.41 | 308,735 | -0.07(-0.29%) |
Jul 06, 2004 | 24.71 | 24.71 | 24.38 | 24.48 | 327,414 | -0.01(-0.05%) |
Jul 02, 2004 | 24.62 | 24.78 | 24.49 | 24.49 | 311,051 | -0.38(-1.51%) |