Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.47 | 29.77 | 29.36 | 29.50 | 471,649 | +0.01(+0.02%) |
Sep 29, 2004 | 29.46 | 29.49 | 29.30 | 29.49 | 263,035 | +0.03(+0.10%) |
Sep 28, 2004 | 29.18 | 29.54 | 29.15 | 29.46 | 294,108 | +0.19(+0.65%) |
Sep 27, 2004 | 29.62 | 29.70 | 29.18 | 29.27 | 211,805 | -0.20(-0.67%) |
Sep 24, 2004 | 29.36 | 29.68 | 29.36 | 29.47 | 345,002 | +0.05(+0.16%) |
Sep 23, 2004 | 29.77 | 29.89 | 29.42 | 29.42 | 385,650 | -0.47(-1.57%) |
Sep 22, 2004 | 30.13 | 30.21 | 29.86 | 29.89 | 194,504 | -0.39(-1.28%) |
Sep 21, 2004 | 30.30 | 30.38 | 30.12 | 30.28 | 304,186 | +0.13(+0.43%) |
Sep 20, 2004 | 30.51 | 30.60 | 30.15 | 30.15 | 356,592 | -0.44(-1.44%) |
Sep 17, 2004 | 30.86 | 30.88 | 30.59 | 30.59 | 490,629 | -0.21(-0.68%) |
Sep 16, 2004 | 30.07 | 30.80 | 30.01 | 30.80 | 428,985 | +0.83(+2.76%) |
Sep 15, 2004 | 29.69 | 30.08 | 29.65 | 29.97 | 355,920 | +0.28(+0.94%) |
Sep 14, 2004 | 30.28 | 30.29 | 29.69 | 29.69 | 377,756 | -0.61(-2.02%) |
Sep 13, 2004 | 30.07 | 30.30 | 30.07 | 30.30 | 564,702 | -0.10(-0.33%) |
Sep 10, 2004 | 30.20 | 30.50 | 30.02 | 30.40 | 467,786 | +0.06(+0.20%) |
Sep 09, 2004 | 30.90 | 30.90 | 30.32 | 30.35 | 845,878 | -0.64(-2.07%) |
Sep 08, 2004 | 31.18 | 31.36 | 30.96 | 30.99 | 554,456 | -0.29(-0.91%) |
Sep 07, 2004 | 30.76 | 31.31 | 30.76 | 31.27 | 283,862 | +0.43(+1.39%) |
Sep 03, 2004 | 30.68 | 30.94 | 30.58 | 30.85 | 330,725 | +0.07(+0.23%) |
Sep 02, 2004 | 30.42 | 30.85 | 30.42 | 30.77 | 327,198 | +0.39(+1.27%) |
Sep 01, 2004 | 30.24 | 30.44 | 29.95 | 30.39 | 368,853 | +0.11(+0.37%) |
Aug 31, 2004 | 30.26 | 30.27 | 30.08 | 30.27 | 551,937 | +0.08(+0.28%) |
Aug 30, 2004 | 30.23 | 30.27 | 30.11 | 30.19 | 457,372 | +0.02(+0.08%) |
Aug 27, 2004 | 30.18 | 30.43 | 30.15 | 30.17 | 480,551 | -0.11(-0.35%) |
Aug 26, 2004 | 30.18 | 30.29 | 30.04 | 30.27 | 413,364 | +0.00(+0.00%) |
Aug 25, 2004 | 30.45 | 30.54 | 30.18 | 30.27 | 408,325 | -0.23(-0.74%) |
Aug 24, 2004 | 30.01 | 30.52 | 30.01 | 30.50 | 601,487 | +0.45(+1.51%) |
Aug 23, 2004 | 29.62 | 30.08 | 29.44 | 30.05 | 660,611 | +0.43(+1.45%) |
Aug 20, 2004 | 29.35 | 29.62 | 29.32 | 29.62 | 823,706 | +0.43(+1.47%) |
Aug 19, 2004 | 29.47 | 29.54 | 29.11 | 29.19 | 398,248 | -0.38(-1.29%) |
Aug 18, 2004 | 29.14 | 29.62 | 29.04 | 29.57 | 279,327 | +0.43(+1.49%) |
Aug 17, 2004 | 28.95 | 29.16 | 28.95 | 29.14 | 364,990 | +0.25(+0.87%) |
Aug 16, 2004 | 28.42 | 28.89 | 28.42 | 28.89 | 399,255 | +0.51(+1.80%) |
Aug 13, 2004 | 28.37 | 28.42 | 28.24 | 28.37 | 207,438 | +0.04(+0.13%) |
Aug 12, 2004 | 28.52 | 28.54 | 28.27 | 28.34 | 165,614 | -0.24(-0.83%) |
Aug 11, 2004 | 28.60 | 28.61 | 28.39 | 28.58 | 333,748 | +0.00(+0.00%) |
Aug 10, 2004 | 28.43 | 28.61 | 28.34 | 28.58 | 596,952 | +0.26(+0.90%) |
Aug 09, 2004 | 28.67 | 28.67 | 28.28 | 28.32 | 558,991 | -0.29(-1.00%) |
Aug 06, 2004 | 28.31 | 28.89 | 28.31 | 28.61 | 414,708 | +0.24(+0.84%) |
Aug 05, 2004 | 28.74 | 28.74 | 28.26 | 28.37 | 342,483 | -0.45(-1.55%) |
Aug 04, 2004 | 28.40 | 28.82 | 28.25 | 28.82 | 329,381 | +0.30(+1.04%) |
Aug 03, 2004 | 28.19 | 28.58 | 28.11 | 28.52 | 261,691 | +0.36(+1.27%) |
Aug 02, 2004 | 27.92 | 28.16 | 27.74 | 28.16 | 415,548 | +0.10(+0.36%) |
Jul 30, 2004 | 27.65 | 28.06 | 27.59 | 28.06 | 273,281 | +0.49(+1.79%) |
Jul 29, 2004 | 27.84 | 28.07 | 27.56 | 27.57 | 361,799 | -0.27(-0.98%) |
Jul 28, 2004 | 27.25 | 27.84 | 26.95 | 27.84 | 461,571 | +0.61(+2.25%) |
Jul 27, 2004 | 27.18 | 27.46 | 27.04 | 27.23 | 382,291 | +0.16(+0.59%) |
Jul 26, 2004 | 27.33 | 27.45 | 26.93 | 27.07 | 312,585 | -0.26(-0.96%) |
Jul 23, 2004 | 27.62 | 27.80 | 27.33 | 27.33 | 256,820 | -0.40(-1.44%) |
Jul 22, 2004 | 28.33 | 28.33 | 27.73 | 27.73 | 372,717 | -0.67(-2.35%) |
Jul 21, 2004 | 28.82 | 28.82 | 28.21 | 28.39 | 238,512 | -0.31(-1.08%) |
Jul 20, 2004 | 28.92 | 29.17 | 28.61 | 28.70 | 435,536 | -0.13(-0.45%) |
Jul 19, 2004 | 28.61 | 28.85 | 28.43 | 28.83 | 166,958 | +0.23(+0.79%) |
Jul 16, 2004 | 28.77 | 28.87 | 28.58 | 28.61 | 262,531 | -0.02(-0.06%) |
Jul 15, 2004 | 28.48 | 28.73 | 28.48 | 28.62 | 254,636 | +0.27(+0.94%) |
Jul 14, 2004 | 28.10 | 28.36 | 27.98 | 28.36 | 254,300 | +0.32(+1.15%) |
Jul 13, 2004 | 28.25 | 28.29 | 27.92 | 28.04 | 313,928 | -0.21(-0.76%) |
Jul 12, 2004 | 28.01 | 28.28 | 27.83 | 28.25 | 350,713 | +0.27(+0.98%) |
Jul 09, 2004 | 28.40 | 28.49 | 27.52 | 27.98 | 705,290 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.17 | 28.25 | 493,652 | -0.29(-1.00%) |
Jul 07, 2004 | 28.28 | 28.55 | 28.10 | 28.54 | 547,905 | +0.54(+1.91%) |
Jul 06, 2004 | 28.09 | 28.09 | 27.49 | 28.00 | 356,424 | -0.09(-0.32%) |
Jul 02, 2004 | 27.68 | 28.11 | 27.68 | 28.09 | 490,461 | +0.52(+1.88%) |