Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.15 | 23.67 | 22.74 | 23.42 | 1,022,021 | +0.27(+1.15%) |
Sep 29, 2004 | 23.83 | 23.83 | 22.84 | 23.15 | 1,052,746 | -0.42(-1.80%) |
Sep 28, 2004 | 22.80 | 23.64 | 22.67 | 23.58 | 1,279,780 | +0.87(+3.83%) |
Sep 27, 2004 | 23.05 | 23.23 | 22.62 | 22.71 | 705,020 | -0.34(-1.46%) |
Sep 24, 2004 | 22.78 | 23.05 | 22.28 | 23.05 | 1,378,395 | +0.39(+1.70%) |
Sep 23, 2004 | 22.74 | 23.05 | 22.42 | 22.66 | 2,188,469 | +0.65(+2.94%) |
Sep 22, 2004 | 21.43 | 22.07 | 21.33 | 22.01 | 1,310,690 | +0.59(+2.74%) |
Sep 21, 2004 | 21.36 | 21.50 | 21.25 | 21.43 | 942,173 | +0.07(+0.31%) |
Sep 20, 2004 | 20.93 | 21.57 | 20.93 | 21.36 | 1,293,211 | +0.54(+2.61%) |
Sep 17, 2004 | 20.36 | 20.93 | 20.36 | 20.82 | 813,201 | +0.45(+2.19%) |
Sep 16, 2004 | 20.59 | 20.59 | 20.11 | 20.37 | 663,072 | -0.10(-0.50%) |
Sep 15, 2004 | 20.55 | 20.55 | 20.28 | 20.47 | 693,429 | +0.20(+0.99%) |
Sep 14, 2004 | 20.32 | 20.51 | 20.18 | 20.27 | 399,609 | -0.04(-0.21%) |
Sep 13, 2004 | 20.11 | 20.57 | 20.11 | 20.32 | 452,964 | +0.12(+0.59%) |
Sep 10, 2004 | 20.08 | 20.42 | 20.03 | 20.20 | 457,380 | +0.10(+0.49%) |
Sep 09, 2004 | 19.68 | 20.27 | 19.33 | 20.10 | 880,355 | +0.42(+2.15%) |
Sep 08, 2004 | 19.72 | 19.93 | 19.52 | 19.68 | 659,392 | -0.04(-0.22%) |
Sep 07, 2004 | 19.40 | 19.96 | 19.40 | 19.72 | 961,307 | -0.14(-0.71%) |
Sep 03, 2004 | 20.05 | 20.06 | 19.75 | 19.86 | 351,590 | -0.18(-0.92%) |
Sep 02, 2004 | 19.57 | 20.14 | 19.56 | 20.05 | 614,500 | +0.67(+3.45%) |
Sep 01, 2004 | 18.91 | 19.56 | 18.91 | 19.38 | 493,440 | +0.33(+1.71%) |
Aug 31, 2004 | 19.14 | 19.21 | 18.62 | 19.05 | 555,626 | -0.09(-0.48%) |
Aug 30, 2004 | 19.47 | 19.50 | 19.12 | 19.14 | 453,148 | -0.41(-2.09%) |
Aug 27, 2004 | 19.31 | 19.57 | 19.30 | 19.55 | 394,642 | +0.00(+0.00%) |
Aug 26, 2004 | 19.84 | 19.89 | 19.40 | 19.55 | 431,622 | -0.30(-1.51%) |
Aug 25, 2004 | 19.77 | 19.90 | 19.41 | 19.85 | 415,432 | +0.10(+0.50%) |
Aug 24, 2004 | 19.62 | 19.89 | 19.57 | 19.75 | 534,468 | +0.09(+0.47%) |
Aug 23, 2004 | 19.95 | 20.27 | 19.57 | 19.66 | 878,331 | -0.35(-1.74%) |
Aug 20, 2004 | 19.40 | 20.25 | 19.40 | 20.01 | 878,883 | +0.70(+3.63%) |
Aug 19, 2004 | 19.06 | 19.56 | 19.03 | 19.31 | 960,019 | +0.29(+1.51%) |
Aug 18, 2004 | 18.78 | 19.06 | 18.75 | 19.02 | 970,138 | +0.23(+1.24%) |
Aug 17, 2004 | 19.52 | 19.54 | 18.74 | 18.78 | 966,275 | -0.45(-2.35%) |
Aug 16, 2004 | 19.12 | 19.28 | 19.05 | 19.24 | 612,477 | +0.08(+0.40%) |
Aug 13, 2004 | 18.77 | 19.18 | 18.75 | 19.16 | 778,061 | +0.33(+1.73%) |
Aug 12, 2004 | 19.81 | 19.84 | 18.81 | 18.83 | 1,084,207 | -0.99(-5.02%) |
Aug 11, 2004 | 19.58 | 19.89 | 19.17 | 19.83 | 984,305 | +0.11(+0.58%) |
Aug 10, 2004 | 19.70 | 19.75 | 19.58 | 19.71 | 408,992 | +0.07(+0.36%) |
Aug 09, 2004 | 19.30 | 19.77 | 19.22 | 19.64 | 727,466 | +0.51(+2.67%) |
Aug 06, 2004 | 19.25 | 19.43 | 19.11 | 19.13 | 1,285,852 | -0.39(-2.00%) |
Aug 05, 2004 | 20.61 | 20.61 | 19.40 | 19.52 | 2,062,073 | -1.08(-5.25%) |
Aug 04, 2004 | 20.97 | 21.05 | 20.53 | 20.61 | 793,883 | -0.37(-1.76%) |
Aug 03, 2004 | 20.87 | 21.24 | 20.76 | 20.97 | 498,040 | -0.24(-1.15%) |
Aug 02, 2004 | 21.36 | 21.44 | 20.82 | 21.22 | 999,391 | -0.40(-1.86%) |
Jul 30, 2004 | 21.37 | 21.69 | 21.25 | 21.62 | 674,663 | +0.14(+0.66%) |
Jul 29, 2004 | 21.31 | 21.56 | 20.68 | 21.48 | 1,284,564 | +0.38(+1.78%) |
Jul 28, 2004 | 20.89 | 21.23 | 20.66 | 21.11 | 1,157,616 | +0.21(+1.01%) |
Jul 27, 2004 | 19.84 | 21.01 | 19.84 | 20.89 | 1,023,861 | +1.11(+5.60%) |
Jul 26, 2004 | 20.41 | 20.58 | 19.55 | 19.78 | 926,718 | -0.63(-3.06%) |
Jul 23, 2004 | 20.40 | 20.59 | 20.31 | 20.41 | 707,412 | -0.08(-0.40%) |
Jul 22, 2004 | 20.90 | 21.36 | 20.16 | 20.49 | 2,373,739 | -0.90(-4.22%) |
Jul 21, 2004 | 21.85 | 21.93 | 21.13 | 21.39 | 1,633,027 | -0.48(-2.19%) |
Jul 20, 2004 | 21.21 | 22.13 | 21.12 | 21.87 | 1,756,847 | +0.77(+3.63%) |
Jul 19, 2004 | 21.14 | 21.33 | 20.99 | 21.11 | 616,156 | +0.07(+0.31%) |
Jul 16, 2004 | 21.19 | 21.19 | 20.90 | 21.04 | 766,654 | +0.21(+1.02%) |
Jul 15, 2004 | 20.87 | 20.96 | 20.68 | 20.83 | 881,275 | +0.01(+0.05%) |
Jul 14, 2004 | 20.58 | 20.93 | 20.55 | 20.82 | 1,073,352 | +0.16(+0.76%) |
Jul 13, 2004 | 20.49 | 20.68 | 20.12 | 20.66 | 1,084,759 | +0.17(+0.85%) |
Jul 12, 2004 | 20.65 | 20.66 | 20.16 | 20.49 | 1,191,653 | -0.20(-0.97%) |
Jul 09, 2004 | 20.88 | 21.19 | 20.49 | 20.69 | 1,593,838 | -0.18(-0.89%) |
Jul 08, 2004 | 20.68 | 20.92 | 20.57 | 20.87 | 1,887,290 | +0.22(+1.05%) |
Jul 07, 2004 | 20.30 | 20.65 | 20.28 | 20.65 | 1,174,911 | +0.49(+2.43%) |
Jul 06, 2004 | 20.01 | 20.35 | 20.01 | 20.16 | 721,026 | +0.02(+0.11%) |
Jul 02, 2004 | 20.38 | 20.38 | 20.00 | 20.14 | 626,275 | -0.29(-1.44%) |