Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.71 | 20.85 | 20.46 | 20.59 | 157,779 | -0.13(-0.62%) |
Sep 29, 2004 | 20.38 | 20.90 | 20.38 | 20.71 | 273,279 | +0.34(+1.65%) |
Sep 28, 2004 | 19.98 | 20.54 | 19.98 | 20.38 | 116,479 | +0.42(+2.11%) |
Sep 27, 2004 | 20.41 | 20.41 | 19.89 | 19.96 | 79,799 | -0.52(-2.55%) |
Sep 24, 2004 | 20.70 | 20.71 | 20.34 | 20.48 | 131,039 | +0.15(+0.74%) |
Sep 23, 2004 | 20.36 | 20.56 | 19.93 | 20.33 | 60,479 | +0.16(+0.81%) |
Sep 22, 2004 | 21.09 | 21.09 | 20.02 | 20.16 | 132,719 | -0.86(-4.11%) |
Sep 21, 2004 | 20.61 | 21.04 | 20.48 | 21.03 | 161,979 | +0.60(+2.95%) |
Sep 20, 2004 | 19.75 | 20.50 | 19.65 | 20.43 | 108,779 | +0.61(+3.08%) |
Sep 17, 2004 | 21.06 | 21.27 | 19.71 | 19.81 | 325,219 | -1.11(-5.29%) |
Sep 16, 2004 | 20.81 | 21.38 | 20.65 | 20.92 | 124,739 | +0.29(+1.42%) |
Sep 15, 2004 | 21.49 | 21.49 | 20.20 | 20.63 | 200,759 | -0.72(-3.38%) |
Sep 14, 2004 | 21.49 | 21.49 | 21.00 | 21.35 | 125,439 | -0.08(-0.37%) |
Sep 13, 2004 | 21.16 | 21.48 | 21.16 | 21.43 | 170,799 | -0.13(-0.60%) |
Sep 10, 2004 | 21.30 | 21.60 | 20.86 | 21.56 | 120,399 | +0.45(+2.13%) |
Sep 09, 2004 | 20.29 | 21.26 | 20.26 | 21.11 | 304,079 | +0.76(+3.76%) |
Sep 08, 2004 | 20.86 | 20.89 | 20.07 | 20.34 | 170,239 | -0.44(-2.13%) |
Sep 07, 2004 | 20.29 | 20.85 | 20.29 | 20.79 | 107,659 | +0.51(+2.50%) |
Sep 03, 2004 | 20.14 | 20.28 | 19.78 | 20.28 | 133,139 | +0.26(+1.32%) |
Sep 02, 2004 | 19.24 | 20.13 | 19.20 | 20.01 | 305,759 | +0.84(+4.40%) |
Sep 01, 2004 | 19.28 | 19.86 | 18.87 | 19.17 | 200,899 | +0.13(+0.68%) |
Aug 31, 2004 | 19.33 | 19.52 | 18.86 | 19.04 | 109,759 | -0.24(-1.22%) |
Aug 30, 2004 | 19.43 | 19.51 | 18.98 | 19.28 | 371,278 | -0.23(-1.17%) |
Aug 27, 2004 | 19.27 | 19.76 | 19.07 | 19.51 | 224,979 | +0.30(+1.56%) |
Aug 26, 2004 | 18.96 | 19.26 | 18.88 | 19.21 | 209,719 | +0.21(+1.09%) |
Aug 25, 2004 | 18.57 | 19.04 | 18.42 | 19.00 | 95,339 | +0.39(+2.11%) |
Aug 24, 2004 | 18.87 | 18.89 | 18.23 | 18.61 | 90,859 | +0.22(+1.20%) |
Aug 23, 2004 | 18.82 | 18.82 | 18.33 | 18.39 | 131,039 | -0.23(-1.23%) |
Aug 20, 2004 | 18.19 | 18.64 | 17.96 | 18.61 | 88,619 | +0.56(+3.13%) |
Aug 19, 2004 | 18.45 | 18.78 | 18.01 | 18.05 | 158,339 | -0.59(-3.14%) |
Aug 18, 2004 | 18.49 | 18.72 | 17.83 | 18.64 | 137,012 | +0.15(+0.81%) |
Aug 17, 2004 | 18.50 | 18.69 | 18.32 | 18.49 | 104,999 | +0.11(+0.62%) |
Aug 16, 2004 | 18.42 | 18.44 | 18.29 | 18.37 | 108,779 | +0.44(+2.47%) |
Aug 13, 2004 | 18.21 | 18.28 | 17.71 | 17.93 | 121,379 | +0.06(+0.32%) |
Aug 12, 2004 | 17.89 | 18.34 | 17.36 | 17.87 | 103,039 | -0.40(-2.19%) |
Aug 11, 2004 | 17.64 | 18.29 | 17.24 | 18.27 | 135,799 | +0.41(+2.28%) |
Aug 10, 2004 | 17.06 | 18.02 | 16.71 | 17.86 | 218,119 | +1.18(+7.06%) |
Aug 09, 2004 | 16.54 | 17.09 | 16.34 | 16.69 | 310,659 | +0.04(+0.26%) |
Aug 06, 2004 | 17.86 | 17.86 | 16.56 | 16.64 | 335,299 | -0.96(-5.48%) |
Aug 05, 2004 | 17.50 | 17.84 | 17.39 | 17.61 | 174,159 | -0.18(-1.00%) |
Aug 04, 2004 | 17.83 | 17.86 | 17.36 | 17.79 | 266,279 | +0.12(+0.69%) |
Aug 03, 2004 | 18.27 | 18.43 | 17.51 | 17.66 | 307,159 | -0.50(-2.75%) |
Aug 02, 2004 | 18.54 | 19.08 | 18.04 | 18.16 | 189,559 | -0.62(-3.31%) |
Jul 30, 2004 | 19.49 | 19.49 | 17.79 | 18.79 | 386,258 | +0.97(+5.45%) |
Jul 29, 2004 | 17.84 | 18.30 | 17.57 | 17.81 | 135,939 | -0.03(-0.16%) |
Jul 28, 2004 | 18.13 | 18.49 | 17.69 | 17.84 | 191,099 | -0.50(-2.73%) |
Jul 27, 2004 | 17.75 | 18.37 | 17.66 | 18.34 | 135,379 | +0.72(+4.09%) |
Jul 26, 2004 | 17.85 | 18.07 | 17.50 | 17.62 | 280,419 | +0.08(+0.45%) |
Jul 23, 2004 | 17.86 | 17.94 | 17.51 | 17.54 | 303,799 | -0.31(-1.76%) |
Jul 22, 2004 | 18.27 | 18.27 | 17.71 | 17.86 | 895,997 | -0.09(-0.48%) |
Jul 21, 2004 | 18.93 | 18.93 | 17.93 | 17.94 | 441,418 | -0.76(-4.09%) |
Jul 20, 2004 | 18.94 | 19.09 | 18.63 | 18.71 | 275,099 | -0.23(-1.21%) |
Jul 19, 2004 | 19.04 | 19.22 | 18.79 | 18.94 | 127,539 | -0.21(-1.12%) |
Jul 16, 2004 | 19.14 | 19.41 | 18.87 | 19.15 | 97,579 | +0.12(+0.64%) |
Jul 15, 2004 | 19.43 | 19.43 | 18.83 | 19.03 | 114,519 | -0.08(-0.41%) |
Jul 14, 2004 | 19.36 | 19.55 | 19.00 | 19.11 | 204,259 | -0.29(-1.47%) |
Jul 13, 2004 | 19.45 | 19.71 | 19.33 | 19.39 | 205,939 | -0.30(-1.52%) |
Jul 12, 2004 | 19.53 | 19.70 | 19.11 | 19.69 | 151,479 | +0.31(+1.62%) |
Jul 09, 2004 | 19.12 | 19.61 | 19.00 | 19.38 | 261,659 | +0.16(+0.82%) |
Jul 08, 2004 | 20.98 | 20.98 | 18.99 | 19.22 | 330,119 | -0.78(-3.89%) |
Jul 07, 2004 | 20.07 | 20.44 | 20.00 | 20.00 | 139,159 | -0.24(-1.16%) |
Jul 06, 2004 | 20.64 | 20.72 | 20.08 | 20.24 | 189,139 | -0.61(-2.95%) |
Jul 02, 2004 | 21.02 | 21.24 | 20.43 | 20.85 | 134,959 | +0.02(+0.10%) |