Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.48 | 29.78 | 29.37 | 29.51 | 471,487 | +0.01(+0.02%) |
Sep 29, 2004 | 29.47 | 29.50 | 29.31 | 29.50 | 262,945 | +0.03(+0.10%) |
Sep 28, 2004 | 29.19 | 29.55 | 29.16 | 29.47 | 294,008 | +0.19(+0.65%) |
Sep 27, 2004 | 29.63 | 29.71 | 29.19 | 29.28 | 211,733 | -0.20(-0.67%) |
Sep 24, 2004 | 29.37 | 29.69 | 29.37 | 29.48 | 344,884 | +0.05(+0.16%) |
Sep 23, 2004 | 29.78 | 29.90 | 29.43 | 29.43 | 385,518 | -0.47(-1.57%) |
Sep 22, 2004 | 30.14 | 30.22 | 29.87 | 29.90 | 194,438 | -0.39(-1.28%) |
Sep 21, 2004 | 30.31 | 30.39 | 30.13 | 30.29 | 304,082 | +0.13(+0.43%) |
Sep 20, 2004 | 30.52 | 30.61 | 30.16 | 30.16 | 356,470 | -0.44(-1.44%) |
Sep 17, 2004 | 30.87 | 30.89 | 30.60 | 30.60 | 490,461 | -0.21(-0.68%) |
Sep 16, 2004 | 30.08 | 30.81 | 30.02 | 30.81 | 428,839 | +0.83(+2.76%) |
Sep 15, 2004 | 29.70 | 30.09 | 29.66 | 29.98 | 355,798 | +0.28(+0.94%) |
Sep 14, 2004 | 30.29 | 30.30 | 29.70 | 29.70 | 377,626 | -0.61(-2.02%) |
Sep 13, 2004 | 30.08 | 30.31 | 30.08 | 30.31 | 564,509 | -0.10(-0.33%) |
Sep 10, 2004 | 30.21 | 30.51 | 30.03 | 30.42 | 467,626 | +0.06(+0.20%) |
Sep 09, 2004 | 30.91 | 30.91 | 30.33 | 30.36 | 845,588 | -0.64(-2.07%) |
Sep 08, 2004 | 31.20 | 31.37 | 30.97 | 31.00 | 554,267 | -0.29(-0.91%) |
Sep 07, 2004 | 30.77 | 31.32 | 30.77 | 31.28 | 283,765 | +0.43(+1.39%) |
Sep 03, 2004 | 30.70 | 30.95 | 30.59 | 30.86 | 330,612 | +0.07(+0.23%) |
Sep 02, 2004 | 30.43 | 30.86 | 30.43 | 30.78 | 327,086 | +0.39(+1.27%) |
Sep 01, 2004 | 30.25 | 30.45 | 29.96 | 30.40 | 368,727 | +0.11(+0.37%) |
Aug 31, 2004 | 30.27 | 30.28 | 30.09 | 30.28 | 551,748 | +0.08(+0.28%) |
Aug 30, 2004 | 30.24 | 30.28 | 30.12 | 30.20 | 457,215 | +0.02(+0.08%) |
Aug 27, 2004 | 30.20 | 30.44 | 30.17 | 30.18 | 480,387 | -0.11(-0.35%) |
Aug 26, 2004 | 30.20 | 30.30 | 30.05 | 30.28 | 413,223 | +0.00(+0.00%) |
Aug 25, 2004 | 30.46 | 30.55 | 30.20 | 30.28 | 408,186 | -0.23(-0.74%) |
Aug 24, 2004 | 30.02 | 30.53 | 30.02 | 30.51 | 601,281 | +0.45(+1.51%) |
Aug 23, 2004 | 29.63 | 30.09 | 29.45 | 30.06 | 660,385 | +0.43(+1.45%) |
Aug 20, 2004 | 29.36 | 29.63 | 29.33 | 29.63 | 823,424 | +0.43(+1.47%) |
Aug 19, 2004 | 29.48 | 29.55 | 29.12 | 29.20 | 398,111 | -0.38(-1.29%) |
Aug 18, 2004 | 29.15 | 29.63 | 29.05 | 29.58 | 279,232 | +0.43(+1.49%) |
Aug 17, 2004 | 28.96 | 29.17 | 28.96 | 29.15 | 364,865 | +0.25(+0.87%) |
Aug 16, 2004 | 28.43 | 28.90 | 28.43 | 28.90 | 399,119 | +0.51(+1.80%) |
Aug 13, 2004 | 28.38 | 28.43 | 28.25 | 28.38 | 207,367 | +0.04(+0.13%) |
Aug 12, 2004 | 28.53 | 28.55 | 28.28 | 28.35 | 165,558 | -0.24(-0.83%) |
Aug 11, 2004 | 28.61 | 28.62 | 28.40 | 28.59 | 333,634 | +0.00(+0.00%) |
Aug 10, 2004 | 28.44 | 28.62 | 28.35 | 28.59 | 596,747 | +0.26(+0.90%) |
Aug 09, 2004 | 28.68 | 28.68 | 28.29 | 28.33 | 558,800 | -0.29(-1.00%) |
Aug 06, 2004 | 28.32 | 28.90 | 28.32 | 28.62 | 414,566 | +0.24(+0.84%) |
Aug 05, 2004 | 28.75 | 28.75 | 28.27 | 28.38 | 342,366 | -0.45(-1.55%) |
Aug 04, 2004 | 28.41 | 28.83 | 28.26 | 28.83 | 329,269 | +0.30(+1.04%) |
Aug 03, 2004 | 28.20 | 28.59 | 28.12 | 28.53 | 261,601 | +0.36(+1.27%) |
Aug 02, 2004 | 27.93 | 28.17 | 27.75 | 28.17 | 415,406 | +0.10(+0.36%) |
Jul 30, 2004 | 27.66 | 28.07 | 27.60 | 28.07 | 273,187 | +0.49(+1.79%) |
Jul 29, 2004 | 27.85 | 28.08 | 27.57 | 27.57 | 361,675 | -0.27(-0.98%) |
Jul 28, 2004 | 27.26 | 27.85 | 26.96 | 27.85 | 461,413 | +0.61(+2.25%) |
Jul 27, 2004 | 27.19 | 27.47 | 27.05 | 27.23 | 382,160 | +0.16(+0.59%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.94 | 27.07 | 312,478 | -0.26(-0.96%) |
Jul 23, 2004 | 27.63 | 27.81 | 27.34 | 27.34 | 256,732 | -0.40(-1.44%) |
Jul 22, 2004 | 28.34 | 28.34 | 27.74 | 27.74 | 372,589 | -0.67(-2.35%) |
Jul 21, 2004 | 28.83 | 28.83 | 28.22 | 28.40 | 238,430 | -0.31(-1.08%) |
Jul 20, 2004 | 28.93 | 29.18 | 28.62 | 28.71 | 435,387 | -0.13(-0.45%) |
Jul 19, 2004 | 28.62 | 28.86 | 28.44 | 28.84 | 166,901 | +0.23(+0.79%) |
Jul 16, 2004 | 28.78 | 28.88 | 28.59 | 28.62 | 262,441 | -0.02(-0.06%) |
Jul 15, 2004 | 28.49 | 28.74 | 28.49 | 28.63 | 254,549 | +0.27(+0.94%) |
Jul 14, 2004 | 28.11 | 28.37 | 27.99 | 28.37 | 254,213 | +0.32(+1.15%) |
Jul 13, 2004 | 28.26 | 28.30 | 27.93 | 28.05 | 313,821 | -0.21(-0.76%) |
Jul 12, 2004 | 28.02 | 28.29 | 27.84 | 28.26 | 350,593 | +0.27(+0.98%) |
Jul 09, 2004 | 28.41 | 28.50 | 27.53 | 27.99 | 705,049 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.18 | 28.26 | 493,484 | -0.29(-1.00%) |
Jul 07, 2004 | 28.29 | 28.56 | 28.11 | 28.55 | 547,718 | +0.54(+1.91%) |
Jul 06, 2004 | 28.10 | 28.10 | 27.50 | 28.01 | 356,302 | -0.09(-0.32%) |
Jul 02, 2004 | 27.69 | 28.12 | 27.69 | 28.10 | 490,293 | +0.52(+1.88%) |