Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.44 | 21.68 | 21.41 | 21.63 | 386,905 | +0.23(+1.08%) |
Sep 29, 2004 | 21.26 | 21.59 | 21.15 | 21.40 | 325,941 | +0.15(+0.70%) |
Sep 28, 2004 | 21.06 | 21.28 | 21.01 | 21.25 | 462,040 | +0.22(+1.07%) |
Sep 27, 2004 | 21.22 | 21.22 | 20.96 | 21.03 | 185,030 | -0.19(-0.92%) |
Sep 24, 2004 | 20.94 | 21.33 | 20.94 | 21.22 | 399,472 | +0.29(+1.39%) |
Sep 23, 2004 | 20.94 | 21.07 | 20.84 | 20.93 | 764,318 | -0.02(-0.11%) |
Sep 22, 2004 | 21.25 | 21.25 | 20.87 | 20.95 | 579,689 | -0.37(-1.72%) |
Sep 21, 2004 | 21.19 | 21.35 | 21.18 | 21.32 | 286,903 | +0.07(+0.32%) |
Sep 20, 2004 | 21.46 | 21.46 | 21.23 | 21.25 | 410,167 | -0.21(-0.98%) |
Sep 17, 2004 | 21.13 | 21.47 | 21.12 | 21.46 | 434,366 | +0.41(+1.95%) |
Sep 16, 2004 | 21.05 | 21.12 | 20.99 | 21.05 | 296,930 | +0.06(+0.28%) |
Sep 15, 2004 | 20.99 | 21.06 | 20.80 | 20.99 | 605,893 | +0.01(+0.07%) |
Sep 14, 2004 | 21.05 | 21.08 | 20.91 | 20.97 | 454,954 | -0.01(-0.07%) |
Sep 13, 2004 | 20.96 | 21.12 | 20.90 | 20.99 | 188,372 | +0.20(+0.97%) |
Sep 10, 2004 | 20.94 | 20.94 | 20.70 | 20.79 | 263,774 | -0.22(-1.03%) |
Sep 09, 2004 | 20.95 | 21.02 | 20.75 | 21.00 | 510,971 | +0.02(+0.07%) |
Sep 08, 2004 | 21.09 | 21.12 | 20.97 | 20.99 | 232,758 | -0.05(-0.25%) |
Sep 07, 2004 | 20.71 | 21.07 | 20.71 | 21.04 | 306,021 | +0.37(+1.77%) |
Sep 03, 2004 | 20.64 | 20.77 | 20.50 | 20.67 | 162,703 | +0.06(+0.29%) |
Sep 02, 2004 | 20.43 | 20.65 | 20.22 | 20.61 | 221,260 | +0.26(+1.29%) |
Sep 01, 2004 | 20.27 | 20.43 | 20.17 | 20.35 | 208,693 | +0.16(+0.78%) |
Aug 31, 2004 | 20.36 | 20.37 | 20.07 | 20.20 | 171,660 | -0.18(-0.88%) |
Aug 30, 2004 | 20.40 | 20.46 | 20.34 | 20.38 | 232,758 | +0.07(+0.33%) |
Aug 27, 2004 | 20.20 | 20.34 | 20.16 | 20.31 | 116,312 | +0.12(+0.59%) |
Aug 26, 2004 | 20.35 | 20.39 | 20.09 | 20.19 | 203,212 | -0.13(-0.63%) |
Aug 25, 2004 | 20.14 | 20.41 | 20.07 | 20.32 | 277,946 | +0.27(+1.34%) |
Aug 24, 2004 | 20.05 | 20.26 | 19.93 | 20.05 | 255,084 | +0.04(+0.22%) |
Aug 23, 2004 | 20.00 | 20.16 | 19.96 | 20.00 | 231,822 | +0.00(+0.00%) |
Aug 20, 2004 | 19.76 | 20.04 | 19.60 | 20.00 | 278,079 | +0.30(+1.52%) |
Aug 19, 2004 | 19.94 | 19.99 | 19.54 | 19.70 | 336,904 | -0.32(-1.61%) |
Aug 18, 2004 | 19.68 | 20.03 | 19.57 | 20.02 | 154,949 | +0.33(+1.67%) |
Aug 17, 2004 | 19.84 | 20.06 | 19.63 | 19.69 | 239,576 | -0.13(-0.64%) |
Aug 16, 2004 | 19.45 | 19.84 | 19.40 | 19.82 | 173,265 | +0.41(+2.12%) |
Aug 13, 2004 | 19.45 | 19.63 | 19.32 | 19.41 | 181,019 | -0.08(-0.42%) |
Aug 12, 2004 | 19.71 | 19.75 | 19.40 | 19.49 | 359,498 | -0.39(-1.96%) |
Aug 11, 2004 | 19.86 | 20.01 | 19.66 | 19.88 | 270,593 | -0.09(-0.45%) |
Aug 10, 2004 | 19.75 | 20.01 | 19.74 | 19.97 | 293,588 | +0.20(+1.02%) |
Aug 09, 2004 | 19.69 | 19.83 | 19.54 | 19.77 | 373,001 | +0.07(+0.38%) |
Aug 06, 2004 | 19.90 | 19.90 | 19.37 | 19.69 | 494,126 | -0.37(-1.86%) |
Aug 05, 2004 | 20.47 | 20.55 | 20.05 | 20.07 | 318,321 | -0.48(-2.33%) |
Aug 04, 2004 | 20.35 | 20.62 | 20.27 | 20.55 | 226,742 | +0.12(+0.59%) |
Aug 03, 2004 | 20.57 | 20.61 | 20.23 | 20.43 | 263,240 | -0.10(-0.47%) |
Aug 02, 2004 | 20.82 | 20.84 | 20.43 | 20.52 | 408,162 | -0.28(-1.37%) |
Jul 30, 2004 | 20.57 | 20.85 | 20.52 | 20.81 | 393,991 | +0.28(+1.38%) |
Jul 29, 2004 | 20.36 | 20.58 | 20.23 | 20.52 | 483,431 | +0.31(+1.55%) |
Jul 28, 2004 | 21.09 | 21.09 | 19.79 | 20.21 | 907,369 | -0.88(-4.15%) |
Jul 27, 2004 | 20.95 | 21.21 | 20.69 | 21.09 | 236,367 | +0.13(+0.64%) |
Jul 26, 2004 | 21.03 | 21.08 | 20.78 | 20.95 | 323,134 | -0.08(-0.39%) |
Jul 23, 2004 | 21.50 | 21.62 | 20.79 | 21.03 | 515,650 | -0.43(-2.02%) |
Jul 22, 2004 | 21.58 | 21.71 | 21.24 | 21.47 | 410,702 | -0.22(-1.03%) |
Jul 21, 2004 | 22.29 | 22.52 | 21.66 | 21.69 | 277,010 | -0.55(-2.49%) |
Jul 20, 2004 | 22.07 | 22.25 | 22.01 | 22.25 | 260,432 | +0.10(+0.44%) |
Jul 19, 2004 | 22.31 | 22.42 | 22.04 | 22.15 | 155,617 | -0.19(-0.84%) |
Jul 16, 2004 | 22.51 | 22.57 | 22.25 | 22.33 | 273,400 | -0.02(-0.10%) |
Jul 15, 2004 | 22.33 | 22.48 | 22.24 | 22.36 | 229,683 | +0.04(+0.17%) |
Jul 14, 2004 | 22.78 | 22.80 | 22.13 | 22.32 | 389,311 | -0.46(-2.00%) |
Jul 13, 2004 | 22.63 | 22.87 | 22.59 | 22.78 | 250,138 | +0.26(+1.16%) |
Jul 12, 2004 | 22.51 | 22.63 | 22.36 | 22.51 | 327,813 | -0.01(-0.03%) |
Jul 09, 2004 | 22.36 | 22.55 | 22.26 | 22.52 | 371,530 | +0.23(+1.04%) |
Jul 08, 2004 | 22.55 | 22.55 | 22.23 | 22.29 | 218,453 | -0.39(-1.72%) |
Jul 07, 2004 | 22.69 | 22.83 | 22.62 | 22.68 | 215,779 | +0.01(+0.07%) |
Jul 06, 2004 | 22.96 | 22.96 | 22.60 | 22.66 | 190,377 | -0.29(-1.27%) |
Jul 02, 2004 | 23.26 | 23.28 | 22.94 | 22.96 | 190,912 | -0.26(-1.13%) |