Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.26 | 19.36 | 18.99 | 19.32 | 82,738 | -0.02(-0.08%) |
Sep 29, 2004 | 19.43 | 19.44 | 19.32 | 19.34 | 23,621 | -0.07(-0.37%) |
Sep 28, 2004 | 19.37 | 19.48 | 19.37 | 19.41 | 17,497 | +0.07(+0.37%) |
Sep 27, 2004 | 19.36 | 19.43 | 19.20 | 19.34 | 15,747 | -0.05(-0.25%) |
Sep 24, 2004 | 19.45 | 19.45 | 19.32 | 19.39 | 13,498 | -0.06(-0.33%) |
Sep 23, 2004 | 19.36 | 19.52 | 19.36 | 19.45 | 10,873 | +0.14(+0.70%) |
Sep 22, 2004 | 20.00 | 20.02 | 19.31 | 19.31 | 16,372 | -0.73(-3.63%) |
Sep 21, 2004 | 20.01 | 20.08 | 19.96 | 20.04 | 16,247 | +0.11(+0.56%) |
Sep 20, 2004 | 20.28 | 20.51 | 19.93 | 19.93 | 12,998 | -0.39(-1.93%) |
Sep 17, 2004 | 20.12 | 20.37 | 19.97 | 20.32 | 24,371 | +0.26(+1.32%) |
Sep 16, 2004 | 19.92 | 20.06 | 19.75 | 20.06 | 17,122 | +0.09(+0.44%) |
Sep 15, 2004 | 20.40 | 20.40 | 19.96 | 19.97 | 12,498 | -0.45(-2.19%) |
Sep 14, 2004 | 20.44 | 20.55 | 20.31 | 20.42 | 10,623 | -0.02(-0.12%) |
Sep 13, 2004 | 20.36 | 20.54 | 20.32 | 20.44 | 11,248 | +0.13(+0.63%) |
Sep 10, 2004 | 20.72 | 20.74 | 20.15 | 20.31 | 27,621 | -0.50(-2.42%) |
Sep 09, 2004 | 20.71 | 20.84 | 20.52 | 20.82 | 30,120 | +0.15(+0.74%) |
Sep 08, 2004 | 20.80 | 20.84 | 20.66 | 20.67 | 40,494 | -0.11(-0.54%) |
Sep 07, 2004 | 19.96 | 20.78 | 19.96 | 20.78 | 24,621 | +0.86(+4.30%) |
Sep 03, 2004 | 19.72 | 20.00 | 19.72 | 19.92 | 12,998 | +0.24(+1.22%) |
Sep 02, 2004 | 19.56 | 19.68 | 19.52 | 19.68 | 13,873 | +0.14(+0.70%) |
Sep 01, 2004 | 19.42 | 19.55 | 19.24 | 19.55 | 12,998 | +0.13(+0.66%) |
Aug 31, 2004 | 19.28 | 19.52 | 19.28 | 19.42 | 19,122 | +0.22(+1.12%) |
Aug 30, 2004 | 19.44 | 19.47 | 19.20 | 19.20 | 16,872 | -0.29(-1.48%) |
Aug 27, 2004 | 19.20 | 19.49 | 19.20 | 19.49 | 7,748 | +0.30(+1.58%) |
Aug 26, 2004 | 19.29 | 19.29 | 19.12 | 19.19 | 23,871 | -0.10(-0.54%) |
Aug 25, 2004 | 19.20 | 19.31 | 19.08 | 19.29 | 20,622 | +0.17(+0.88%) |
Aug 24, 2004 | 19.44 | 19.49 | 19.07 | 19.12 | 38,619 | -0.32(-1.65%) |
Aug 23, 2004 | 19.48 | 19.56 | 19.37 | 19.44 | 34,245 | -0.16(-0.82%) |
Aug 20, 2004 | 19.32 | 19.60 | 19.32 | 19.60 | 15,997 | +0.34(+1.74%) |
Aug 19, 2004 | 19.60 | 19.65 | 19.20 | 19.27 | 20,122 | -0.38(-1.91%) |
Aug 18, 2004 | 19.72 | 19.77 | 19.60 | 19.64 | 27,246 | -0.09(-0.45%) |
Aug 17, 2004 | 19.56 | 19.80 | 19.52 | 19.73 | 36,745 | +0.17(+0.86%) |
Aug 16, 2004 | 19.28 | 19.56 | 19.28 | 19.56 | 30,495 | +0.24(+1.24%) |
Aug 13, 2004 | 19.32 | 19.52 | 19.29 | 19.32 | 11,873 | +0.08(+0.42%) |
Aug 12, 2004 | 19.52 | 19.52 | 19.12 | 19.24 | 19,747 | -0.44(-2.24%) |
Aug 11, 2004 | 19.60 | 19.71 | 19.35 | 19.68 | 23,746 | +0.03(+0.16%) |
Aug 10, 2004 | 19.51 | 19.68 | 19.43 | 19.65 | 14,248 | +0.14(+0.74%) |
Aug 09, 2004 | 19.28 | 19.62 | 19.20 | 19.51 | 34,870 | +0.22(+1.16%) |
Aug 06, 2004 | 19.92 | 19.97 | 19.28 | 19.28 | 14,748 | -0.69(-3.45%) |
Aug 05, 2004 | 20.28 | 20.28 | 19.96 | 19.97 | 16,122 | -0.34(-1.65%) |
Aug 04, 2004 | 20.20 | 20.40 | 20.02 | 20.31 | 24,871 | +0.09(+0.44%) |
Aug 03, 2004 | 19.88 | 20.40 | 19.66 | 20.22 | 39,744 | +0.31(+1.57%) |
Aug 02, 2004 | 19.96 | 20.03 | 19.84 | 19.91 | 52,742 | -0.02(-0.08%) |
Jul 30, 2004 | 20.00 | 20.05 | 19.82 | 19.92 | 28,121 | -0.08(-0.40%) |
Jul 29, 2004 | 19.33 | 20.00 | 19.32 | 20.00 | 20,747 | +0.68(+3.52%) |
Jul 28, 2004 | 19.36 | 19.36 | 19.16 | 19.32 | 18,997 | -0.06(-0.29%) |
Jul 27, 2004 | 19.48 | 19.56 | 19.31 | 19.38 | 9,998 | -0.14(-0.74%) |
Jul 26, 2004 | 19.63 | 19.64 | 19.48 | 19.52 | 20,497 | -0.06(-0.33%) |
Jul 23, 2004 | 20.16 | 20.23 | 19.41 | 19.59 | 25,246 | -0.74(-3.62%) |
Jul 22, 2004 | 20.43 | 20.43 | 20.23 | 20.32 | 21,872 | -0.12(-0.59%) |
Jul 21, 2004 | 20.80 | 20.84 | 20.44 | 20.44 | 46,118 | -0.31(-1.50%) |
Jul 20, 2004 | 20.60 | 20.75 | 20.60 | 20.75 | 13,373 | +0.19(+0.93%) |
Jul 19, 2004 | 20.48 | 20.72 | 20.48 | 20.56 | 12,373 | +0.02(+0.08%) |
Jul 16, 2004 | 20.48 | 20.77 | 20.48 | 20.55 | 19,372 | +0.10(+0.51%) |
Jul 15, 2004 | 20.92 | 21.04 | 20.44 | 20.44 | 10,748 | -0.50(-2.41%) |
Jul 14, 2004 | 20.75 | 21.01 | 20.72 | 20.95 | 56,117 | +0.02(+0.11%) |
Jul 13, 2004 | 21.00 | 21.00 | 20.92 | 20.92 | 13,873 | -0.03(-0.15%) |
Jul 12, 2004 | 21.36 | 21.36 | 20.95 | 20.95 | 17,122 | -0.41(-1.91%) |
Jul 09, 2004 | 21.73 | 21.73 | 21.12 | 21.36 | 28,121 | -0.37(-1.69%) |
Jul 08, 2004 | 22.16 | 22.16 | 21.72 | 21.73 | 20,997 | -0.43(-1.95%) |
Jul 07, 2004 | 22.08 | 22.20 | 22.08 | 22.16 | 17,247 | +0.15(+0.69%) |
Jul 06, 2004 | 21.80 | 22.12 | 21.67 | 22.01 | 24,871 | +0.21(+0.95%) |
Jul 02, 2004 | 21.84 | 21.88 | 21.76 | 21.80 | 7,748 | -0.04(-0.18%) |