Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.19 | 23.19 | 22.76 | 22.78 | 25,732 | -0.50(-2.14%) |
Sep 29, 2004 | 23.02 | 23.28 | 22.88 | 23.28 | 18,889 | +0.28(+1.23%) |
Sep 28, 2004 | 22.79 | 23.07 | 22.79 | 22.99 | 13,832 | +0.29(+1.27%) |
Sep 27, 2004 | 22.83 | 22.83 | 22.47 | 22.70 | 23,798 | -0.16(-0.71%) |
Sep 24, 2004 | 22.95 | 22.97 | 22.68 | 22.87 | 13,981 | -0.09(-0.38%) |
Sep 23, 2004 | 22.33 | 23.06 | 22.27 | 22.95 | 35,251 | +0.56(+2.49%) |
Sep 22, 2004 | 23.45 | 23.45 | 22.33 | 22.39 | 32,871 | -1.06(-4.50%) |
Sep 21, 2004 | 23.13 | 23.46 | 23.00 | 23.45 | 13,386 | +0.42(+1.81%) |
Sep 20, 2004 | 22.96 | 23.17 | 22.96 | 23.03 | 15,468 | +0.00(+0.00%) |
Sep 17, 2004 | 23.67 | 23.67 | 23.02 | 23.03 | 57,413 | -0.42(-1.78%) |
Sep 16, 2004 | 23.60 | 23.67 | 23.39 | 23.45 | 15,617 | -0.09(-0.40%) |
Sep 15, 2004 | 23.85 | 23.85 | 23.54 | 23.54 | 23,054 | -0.30(-1.27%) |
Sep 14, 2004 | 23.77 | 23.85 | 23.46 | 23.85 | 33,763 | +0.08(+0.34%) |
Sep 13, 2004 | 23.77 | 23.80 | 23.63 | 23.77 | 22,459 | +0.00(+0.00%) |
Sep 10, 2004 | 23.83 | 24.04 | 23.54 | 23.77 | 19,931 | -0.10(-0.42%) |
Sep 09, 2004 | 23.26 | 23.93 | 23.24 | 23.87 | 47,745 | +0.52(+2.22%) |
Sep 08, 2004 | 23.48 | 23.50 | 23.27 | 23.35 | 22,013 | -0.13(-0.54%) |
Sep 07, 2004 | 23.19 | 23.52 | 23.13 | 23.48 | 24,393 | +0.41(+1.78%) |
Sep 03, 2004 | 22.95 | 23.17 | 22.86 | 23.07 | 24,839 | +0.13(+0.56%) |
Sep 02, 2004 | 22.64 | 22.96 | 22.59 | 22.94 | 22,905 | +0.35(+1.55%) |
Sep 01, 2004 | 22.62 | 22.79 | 22.35 | 22.59 | 25,285 | +0.05(+0.24%) |
Aug 31, 2004 | 22.46 | 22.78 | 22.39 | 22.54 | 40,606 | +0.08(+0.36%) |
Aug 30, 2004 | 22.78 | 22.78 | 22.41 | 22.46 | 16,212 | -0.24(-1.07%) |
Aug 27, 2004 | 22.49 | 22.79 | 22.46 | 22.70 | 22,310 | +0.15(+0.69%) |
Aug 26, 2004 | 22.61 | 22.64 | 22.49 | 22.54 | 31,532 | -0.11(-0.50%) |
Aug 25, 2004 | 22.35 | 22.74 | 22.27 | 22.66 | 39,416 | +0.36(+1.60%) |
Aug 24, 2004 | 22.22 | 22.44 | 22.12 | 22.30 | 27,070 | +0.18(+0.82%) |
Aug 23, 2004 | 22.15 | 22.38 | 22.02 | 22.12 | 31,681 | -0.20(-0.90%) |
Aug 20, 2004 | 22.25 | 22.35 | 22.03 | 22.32 | 27,070 | +0.13(+0.58%) |
Aug 19, 2004 | 22.15 | 22.27 | 22.05 | 22.19 | 23,203 | +0.15(+0.70%) |
Aug 18, 2004 | 22.15 | 22.23 | 21.92 | 22.04 | 37,036 | -0.85(-3.73%) |
Aug 17, 2004 | 22.70 | 22.89 | 22.62 | 22.89 | 37,333 | +0.32(+1.43%) |
Aug 16, 2004 | 22.19 | 22.69 | 22.19 | 22.57 | 33,615 | +0.44(+2.01%) |
Aug 13, 2004 | 22.32 | 22.35 | 22.05 | 22.13 | 33,169 | -0.12(-0.54%) |
Aug 12, 2004 | 22.19 | 22.52 | 22.02 | 22.25 | 50,125 | +0.18(+0.82%) |
Aug 11, 2004 | 22.17 | 22.19 | 21.66 | 22.07 | 59,198 | +0.17(+0.77%) |
Aug 10, 2004 | 21.31 | 21.90 | 21.31 | 21.90 | 41,052 | +0.69(+3.23%) |
Aug 09, 2004 | 21.18 | 21.21 | 20.94 | 21.21 | 43,580 | +0.03(+0.13%) |
Aug 06, 2004 | 21.04 | 21.21 | 20.85 | 21.18 | 75,559 | +0.01(+0.03%) |
Aug 05, 2004 | 21.09 | 21.29 | 20.96 | 21.18 | 34,805 | +0.08(+0.38%) |
Aug 04, 2004 | 21.35 | 21.35 | 20.98 | 21.10 | 36,143 | -0.36(-1.69%) |
Aug 03, 2004 | 21.70 | 21.70 | 21.39 | 21.46 | 49,232 | -0.24(-1.08%) |
Aug 02, 2004 | 21.55 | 21.73 | 21.45 | 21.70 | 28,111 | +0.26(+1.19%) |
Jul 30, 2004 | 21.51 | 21.61 | 21.44 | 21.44 | 24,393 | -0.07(-0.31%) |
Jul 29, 2004 | 21.68 | 21.71 | 21.48 | 21.51 | 42,688 | -0.12(-0.56%) |
Jul 28, 2004 | 21.68 | 21.79 | 21.51 | 21.63 | 37,631 | -0.09(-0.43%) |
Jul 27, 2004 | 21.78 | 22.09 | 21.67 | 21.72 | 37,036 | -0.01(-0.06%) |
Jul 26, 2004 | 22.02 | 22.11 | 21.73 | 21.74 | 26,326 | -0.29(-1.31%) |
Jul 23, 2004 | 22.02 | 22.19 | 21.86 | 22.02 | 20,079 | -0.01(-0.06%) |
Jul 22, 2004 | 22.23 | 22.26 | 22.04 | 22.04 | 31,979 | -0.24(-1.06%) |
Jul 21, 2004 | 22.44 | 22.57 | 22.27 | 22.27 | 32,127 | -0.05(-0.24%) |
Jul 20, 2004 | 22.26 | 22.37 | 22.21 | 22.33 | 27,368 | -0.01(-0.03%) |
Jul 19, 2004 | 22.32 | 22.42 | 22.19 | 22.33 | 30,789 | +0.05(+0.21%) |
Jul 16, 2004 | 22.19 | 22.35 | 22.19 | 22.29 | 52,356 | +0.09(+0.42%) |
Jul 15, 2004 | 22.68 | 22.80 | 22.19 | 22.19 | 59,644 | -0.53(-2.34%) |
Jul 14, 2004 | 22.76 | 23.13 | 22.72 | 22.72 | 45,068 | -0.13(-0.59%) |
Jul 13, 2004 | 22.89 | 23.15 | 22.86 | 22.86 | 8,626 | -0.10(-0.44%) |
Jul 12, 2004 | 22.89 | 23.10 | 22.86 | 22.96 | 17,105 | +0.05(+0.23%) |
Jul 09, 2004 | 22.93 | 22.94 | 22.69 | 22.91 | 24,839 | +0.07(+0.32%) |
Jul 08, 2004 | 23.30 | 23.34 | 22.83 | 22.83 | 44,027 | -0.54(-2.30%) |
Jul 07, 2004 | 23.40 | 23.60 | 23.22 | 23.37 | 45,068 | +0.07(+0.32%) |
Jul 06, 2004 | 23.73 | 23.78 | 23.12 | 23.30 | 22,310 | -0.36(-1.51%) |
Jul 02, 2004 | 23.70 | 23.77 | 23.53 | 23.65 | 15,320 | +0.00(+0.00%) |