Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.62 | 20.76 | 20.37 | 20.50 | 158,463 | -0.13(-0.62%) |
Sep 29, 2004 | 20.29 | 20.81 | 20.29 | 20.62 | 274,464 | +0.33(+1.65%) |
Sep 28, 2004 | 19.90 | 20.45 | 19.89 | 20.29 | 116,984 | +0.42(+2.11%) |
Sep 27, 2004 | 20.32 | 20.32 | 19.80 | 19.87 | 80,145 | -0.52(-2.55%) |
Sep 24, 2004 | 20.61 | 20.62 | 20.25 | 20.39 | 131,607 | +0.15(+0.74%) |
Sep 23, 2004 | 20.27 | 20.47 | 19.84 | 20.24 | 60,742 | +0.16(+0.81%) |
Sep 22, 2004 | 21.00 | 21.00 | 19.93 | 20.08 | 133,295 | -0.86(-4.11%) |
Sep 21, 2004 | 20.53 | 20.95 | 20.39 | 20.94 | 162,681 | +0.60(+2.95%) |
Sep 20, 2004 | 19.66 | 20.41 | 19.57 | 20.34 | 109,251 | +0.61(+3.08%) |
Sep 17, 2004 | 20.97 | 21.18 | 19.62 | 19.73 | 326,629 | -1.10(-5.29%) |
Sep 16, 2004 | 20.72 | 21.29 | 20.56 | 20.83 | 125,280 | +0.29(+1.42%) |
Sep 15, 2004 | 21.39 | 21.39 | 20.11 | 20.54 | 201,630 | -0.72(-3.38%) |
Sep 14, 2004 | 21.40 | 21.40 | 20.91 | 21.26 | 125,983 | -0.08(-0.37%) |
Sep 13, 2004 | 21.07 | 21.39 | 21.07 | 21.34 | 171,540 | -0.13(-0.60%) |
Sep 10, 2004 | 21.21 | 21.51 | 20.77 | 21.46 | 120,921 | +0.45(+2.13%) |
Sep 09, 2004 | 20.20 | 21.17 | 20.18 | 21.02 | 305,397 | +0.76(+3.76%) |
Sep 08, 2004 | 20.77 | 20.80 | 19.98 | 20.26 | 170,977 | -0.44(-2.13%) |
Sep 07, 2004 | 20.20 | 20.76 | 20.20 | 20.70 | 108,126 | +0.50(+2.50%) |
Sep 03, 2004 | 20.06 | 20.19 | 19.69 | 20.19 | 133,716 | +0.26(+1.32%) |
Sep 02, 2004 | 19.15 | 20.04 | 19.12 | 19.93 | 307,085 | +0.84(+4.40%) |
Sep 01, 2004 | 19.20 | 19.77 | 18.79 | 19.09 | 201,770 | +0.13(+0.68%) |
Aug 31, 2004 | 19.25 | 19.44 | 18.78 | 18.96 | 110,235 | -0.23(-1.22%) |
Aug 30, 2004 | 19.34 | 19.43 | 18.90 | 19.20 | 372,889 | -0.23(-1.17%) |
Aug 27, 2004 | 19.19 | 19.68 | 18.99 | 19.42 | 225,955 | +0.30(+1.56%) |
Aug 26, 2004 | 18.88 | 19.17 | 18.80 | 19.12 | 210,628 | +0.21(+1.09%) |
Aug 25, 2004 | 18.49 | 18.96 | 18.34 | 18.92 | 95,753 | +0.39(+2.11%) |
Aug 24, 2004 | 18.79 | 18.81 | 18.15 | 18.53 | 91,253 | +0.22(+1.20%) |
Aug 23, 2004 | 18.74 | 18.74 | 18.25 | 18.31 | 131,607 | -0.23(-1.23%) |
Aug 20, 2004 | 18.11 | 18.56 | 17.89 | 18.53 | 89,004 | +0.56(+3.13%) |
Aug 19, 2004 | 18.37 | 18.70 | 17.93 | 17.97 | 159,026 | -0.58(-3.14%) |
Aug 18, 2004 | 18.41 | 18.64 | 17.75 | 18.56 | 137,606 | +0.15(+0.81%) |
Aug 17, 2004 | 18.42 | 18.61 | 18.24 | 18.41 | 105,455 | +0.11(+0.62%) |
Aug 16, 2004 | 18.34 | 18.36 | 18.21 | 18.29 | 109,251 | +0.44(+2.47%) |
Aug 13, 2004 | 18.13 | 18.20 | 17.63 | 17.85 | 121,906 | +0.06(+0.32%) |
Aug 12, 2004 | 17.81 | 18.26 | 17.29 | 17.79 | 103,486 | -0.40(-2.19%) |
Aug 11, 2004 | 17.57 | 18.21 | 17.16 | 18.19 | 136,388 | +0.41(+2.28%) |
Aug 10, 2004 | 16.98 | 17.94 | 16.64 | 17.79 | 219,065 | +1.17(+7.06%) |
Aug 09, 2004 | 16.46 | 17.01 | 16.27 | 16.61 | 312,006 | +0.04(+0.26%) |
Aug 06, 2004 | 17.79 | 17.79 | 16.49 | 16.57 | 336,753 | -0.96(-5.48%) |
Aug 05, 2004 | 17.42 | 17.77 | 17.32 | 17.53 | 174,914 | -0.18(-1.00%) |
Aug 04, 2004 | 17.75 | 17.78 | 17.29 | 17.71 | 267,433 | +0.12(+0.69%) |
Aug 03, 2004 | 18.19 | 18.35 | 17.44 | 17.59 | 308,491 | -0.50(-2.75%) |
Aug 02, 2004 | 18.46 | 19.00 | 17.96 | 18.09 | 190,381 | -0.62(-3.31%) |
Jul 30, 2004 | 19.41 | 19.41 | 17.71 | 18.70 | 387,933 | +0.97(+5.45%) |
Jul 29, 2004 | 17.77 | 18.22 | 17.50 | 17.74 | 136,529 | -0.03(-0.16%) |
Jul 28, 2004 | 18.05 | 18.41 | 17.61 | 17.77 | 191,928 | -0.50(-2.73%) |
Jul 27, 2004 | 17.67 | 18.29 | 17.59 | 18.26 | 135,966 | +0.72(+4.09%) |
Jul 26, 2004 | 17.77 | 17.99 | 17.42 | 17.55 | 281,635 | +0.08(+0.45%) |
Jul 23, 2004 | 17.78 | 17.86 | 17.43 | 17.47 | 305,116 | -0.31(-1.76%) |
Jul 22, 2004 | 18.19 | 18.19 | 17.64 | 17.78 | 899,883 | -0.09(-0.48%) |
Jul 21, 2004 | 18.85 | 18.85 | 17.85 | 17.87 | 443,332 | -0.76(-4.09%) |
Jul 20, 2004 | 18.86 | 19.01 | 18.55 | 18.63 | 276,292 | -0.23(-1.21%) |
Jul 19, 2004 | 18.95 | 19.14 | 18.71 | 18.85 | 128,092 | -0.21(-1.12%) |
Jul 16, 2004 | 19.05 | 19.32 | 18.79 | 19.07 | 98,002 | +0.12(+0.64%) |
Jul 15, 2004 | 19.34 | 19.34 | 18.75 | 18.95 | 115,016 | -0.08(-0.41%) |
Jul 14, 2004 | 19.27 | 19.47 | 18.92 | 19.02 | 205,145 | -0.28(-1.47%) |
Jul 13, 2004 | 19.37 | 19.62 | 19.25 | 19.31 | 206,832 | -0.30(-1.52%) |
Jul 12, 2004 | 19.44 | 19.61 | 19.02 | 19.61 | 152,136 | +0.31(+1.62%) |
Jul 09, 2004 | 19.04 | 19.53 | 18.92 | 19.30 | 262,793 | +0.16(+0.82%) |
Jul 08, 2004 | 20.89 | 20.89 | 18.90 | 19.14 | 331,550 | -0.78(-3.89%) |
Jul 07, 2004 | 19.98 | 20.35 | 19.91 | 19.91 | 139,763 | -0.23(-1.16%) |
Jul 06, 2004 | 20.55 | 20.63 | 19.99 | 20.15 | 189,959 | -0.61(-2.95%) |
Jul 02, 2004 | 20.93 | 21.15 | 20.34 | 20.76 | 135,544 | +0.02(+0.10%) |