Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.46 | 19.46 | 18.64 | 19.32 | 116,200 | -0.18(-0.92%) |
Sep 29, 2004 | 19.39 | 19.50 | 19.30 | 19.50 | 41,200 | +0.06(+0.31%) |
Sep 28, 2004 | 19.21 | 19.45 | 19.16 | 19.44 | 12,200 | +0.20(+1.04%) |
Sep 27, 2004 | 19.41 | 19.45 | 19.04 | 19.24 | 66,500 | -0.18(-0.93%) |
Sep 24, 2004 | 19.55 | 19.79 | 19.38 | 19.42 | 13,600 | +0.02(+0.10%) |
Sep 23, 2004 | 19.51 | 19.78 | 19.40 | 19.40 | 18,400 | -0.20(-1.02%) |
Sep 22, 2004 | 19.89 | 19.92 | 19.60 | 19.60 | 20,700 | -0.34(-1.71%) |
Sep 21, 2004 | 20.29 | 20.36 | 19.81 | 19.94 | 70,100 | -0.36(-1.77%) |
Sep 20, 2004 | 20.04 | 20.49 | 19.85 | 20.30 | 94,700 | +0.32(+1.60%) |
Sep 17, 2004 | 20.28 | 20.62 | 19.72 | 19.98 | 53,900 | -0.10(-0.50%) |
Sep 16, 2004 | 20.03 | 20.29 | 19.75 | 20.08 | 49,400 | +0.14(+0.70%) |
Sep 15, 2004 | 20.30 | 20.36 | 19.85 | 19.94 | 85,700 | -0.36(-1.77%) |
Sep 14, 2004 | 20.09 | 20.48 | 19.65 | 20.30 | 31,800 | +0.51(+2.58%) |
Sep 13, 2004 | 19.76 | 20.12 | 19.74 | 19.79 | 65,800 | +0.21(+1.07%) |
Sep 10, 2004 | 19.77 | 20.09 | 19.42 | 19.58 | 44,000 | -0.38(-1.90%) |
Sep 09, 2004 | 20.50 | 20.50 | 19.63 | 19.96 | 46,800 | -0.38(-1.87%) |
Sep 08, 2004 | 19.80 | 20.49 | 19.70 | 20.34 | 51,123 | +0.59(+2.99%) |
Sep 07, 2004 | 19.19 | 19.94 | 19.16 | 19.75 | 51,200 | +0.47(+2.44%) |
Sep 03, 2004 | 19.35 | 19.63 | 19.09 | 19.28 | 24,300 | -0.06(-0.31%) |
Sep 02, 2004 | 19.18 | 19.54 | 19.08 | 19.34 | 22,600 | +0.09(+0.47%) |
Sep 01, 2004 | 19.65 | 20.43 | 19.07 | 19.25 | 66,500 | -0.25(-1.28%) |
Aug 31, 2004 | 19.50 | 19.89 | 19.18 | 19.50 | 33,700 | +0.32(+1.67%) |
Aug 30, 2004 | 19.82 | 19.93 | 19.00 | 19.18 | 27,600 | -0.77(-3.86%) |
Aug 27, 2004 | 19.45 | 20.00 | 19.45 | 19.95 | 26,500 | +0.53(+2.73%) |
Aug 26, 2004 | 19.42 | 19.71 | 19.16 | 19.42 | 37,800 | -0.08(-0.41%) |
Aug 25, 2004 | 18.97 | 19.50 | 18.97 | 19.50 | 47,100 | +0.38(+1.99%) |
Aug 24, 2004 | 19.50 | 19.54 | 19.04 | 19.12 | 28,400 | +0.12(+0.63%) |
Aug 23, 2004 | 19.58 | 19.58 | 18.93 | 19.00 | 34,178 | -0.33(-1.71%) |
Aug 20, 2004 | 19.52 | 19.53 | 19.28 | 19.33 | 69,863 | -0.06(-0.31%) |
Aug 19, 2004 | 19.58 | 19.63 | 19.19 | 19.39 | 111,700 | -0.21(-1.07%) |
Aug 18, 2004 | 19.45 | 19.60 | 19.26 | 19.60 | 32,200 | +0.04(+0.20%) |
Aug 17, 2004 | 19.64 | 19.70 | 19.32 | 19.56 | 153,800 | -0.02(-0.10%) |
Aug 16, 2004 | 19.89 | 20.00 | 19.48 | 19.58 | 61,300 | -0.17(-0.86%) |
Aug 13, 2004 | 19.79 | 19.91 | 19.69 | 19.75 | 42,900 | +0.12(+0.61%) |
Aug 12, 2004 | 19.86 | 20.00 | 18.85 | 19.63 | 108,400 | -0.24(-1.21%) |
Aug 11, 2004 | 19.01 | 20.19 | 18.91 | 19.87 | 150,800 | +0.62(+3.22%) |
Aug 10, 2004 | 19.25 | 19.50 | 18.91 | 19.25 | 82,600 | +0.30(+1.58%) |
Aug 09, 2004 | 19.25 | 19.50 | 18.91 | 18.95 | 114,480 | -0.03(-0.16%) |
Aug 06, 2004 | 18.70 | 19.66 | 18.70 | 18.98 | 182,200 | +0.13(+0.69%) |
Aug 05, 2004 | 18.20 | 19.27 | 18.00 | 18.85 | 282,000 | +0.57(+3.12%) |
Aug 04, 2004 | 17.90 | 18.35 | 17.81 | 18.28 | 48,100 | +0.28(+1.56%) |
Aug 03, 2004 | 18.09 | 18.13 | 17.87 | 18.00 | 56,700 | +0.10(+0.56%) |
Aug 02, 2004 | 18.00 | 18.20 | 17.25 | 17.90 | 77,200 | +0.22(+1.24%) |
Jul 30, 2004 | 17.56 | 17.82 | 17.39 | 17.68 | 16,300 | -0.06(-0.34%) |
Jul 29, 2004 | 17.27 | 17.75 | 16.99 | 17.74 | 63,900 | +0.46(+2.66%) |
Jul 28, 2004 | 17.44 | 17.44 | 16.71 | 17.28 | 66,000 | -0.17(-0.97%) |
Jul 27, 2004 | 16.43 | 17.45 | 16.43 | 17.45 | 33,600 | +0.82(+4.93%) |
Jul 26, 2004 | 16.50 | 16.78 | 16.40 | 16.63 | 30,900 | +0.03(+0.18%) |
Jul 23, 2004 | 16.96 | 16.96 | 16.60 | 16.60 | 24,200 | -0.31(-1.83%) |
Jul 22, 2004 | 16.49 | 17.07 | 16.36 | 16.91 | 31,200 | +0.51(+3.11%) |
Jul 21, 2004 | 17.25 | 17.37 | 16.30 | 16.40 | 73,500 | -0.82(-4.76%) |
Jul 20, 2004 | 16.80 | 17.22 | 16.51 | 17.22 | 54,700 | +0.67(+4.05%) |
Jul 19, 2004 | 16.88 | 17.02 | 16.50 | 16.55 | 74,500 | -0.37(-2.19%) |
Jul 16, 2004 | 17.00 | 17.10 | 16.82 | 16.92 | 67,800 | -0.08(-0.47%) |
Jul 15, 2004 | 17.00 | 17.11 | 16.99 | 17.00 | 10,500 | -0.03(-0.18%) |
Jul 14, 2004 | 17.02 | 17.05 | 16.98 | 17.03 | 48,200 | -0.02(-0.12%) |
Jul 13, 2004 | 16.96 | 17.10 | 16.96 | 17.05 | 17,500 | +0.04(+0.24%) |
Jul 12, 2004 | 16.94 | 17.08 | 16.93 | 17.01 | 16,300 | +0.20(+1.19%) |
Jul 09, 2004 | 16.93 | 17.01 | 16.69 | 16.81 | 28,200 | +0.04(+0.24%) |
Jul 08, 2004 | 16.97 | 17.13 | 16.77 | 16.77 | 40,200 | -0.23(-1.35%) |
Jul 07, 2004 | 17.07 | 17.18 | 16.96 | 17.00 | 27,700 | -0.08(-0.47%) |
Jul 06, 2004 | 17.18 | 17.18 | 16.88 | 17.08 | 43,100 | +0.08(+0.47%) |
Jul 02, 2004 | 16.91 | 17.15 | 16.90 | 17.00 | 12,700 | -0.04(-0.23%) |