Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.72 | 22.84 | 22.54 | 22.81 | 135,432 | +0.09(+0.39%) |
Sep 29, 2004 | 22.47 | 22.72 | 22.37 | 22.72 | 115,621 | +0.20(+0.91%) |
Sep 28, 2004 | 22.34 | 22.51 | 22.27 | 22.51 | 53,285 | +0.20(+0.92%) |
Sep 27, 2004 | 22.47 | 22.49 | 22.23 | 22.31 | 74,633 | -0.16(-0.73%) |
Sep 24, 2004 | 22.66 | 22.66 | 22.43 | 22.47 | 56,017 | -0.13(-0.57%) |
Sep 23, 2004 | 22.72 | 22.75 | 22.51 | 22.60 | 81,806 | -0.07(-0.31%) |
Sep 22, 2004 | 23.36 | 23.36 | 22.67 | 22.67 | 86,759 | -0.69(-2.96%) |
Sep 21, 2004 | 23.20 | 23.36 | 23.11 | 23.36 | 61,312 | +0.23(+0.99%) |
Sep 20, 2004 | 23.43 | 23.43 | 23.13 | 23.13 | 243,369 | -0.29(-1.22%) |
Sep 17, 2004 | 23.66 | 23.66 | 23.33 | 23.42 | 226,974 | -0.12(-0.50%) |
Sep 16, 2004 | 22.94 | 23.61 | 22.94 | 23.54 | 118,183 | +0.57(+2.50%) |
Sep 15, 2004 | 22.72 | 23.07 | 22.72 | 22.96 | 60,116 | +0.20(+0.87%) |
Sep 14, 2004 | 23.29 | 23.29 | 22.77 | 22.77 | 130,480 | -0.49(-2.11%) |
Sep 13, 2004 | 23.48 | 23.48 | 23.20 | 23.26 | 54,139 | -0.23(-1.00%) |
Sep 10, 2004 | 23.63 | 23.63 | 23.27 | 23.49 | 70,192 | -0.17(-0.72%) |
Sep 09, 2004 | 23.84 | 23.84 | 23.54 | 23.66 | 76,341 | -0.09(-0.37%) |
Sep 08, 2004 | 23.89 | 23.95 | 23.63 | 23.75 | 166,003 | -0.18(-0.73%) |
Sep 07, 2004 | 23.60 | 23.94 | 23.60 | 23.92 | 136,799 | +0.33(+1.39%) |
Sep 03, 2004 | 23.48 | 23.74 | 23.48 | 23.60 | 116,475 | +0.13(+0.57%) |
Sep 02, 2004 | 23.27 | 23.50 | 23.08 | 23.46 | 73,267 | +0.25(+1.06%) |
Sep 01, 2004 | 22.97 | 23.22 | 22.92 | 23.22 | 91,199 | +0.00(+0.00%) |
Aug 31, 2004 | 23.07 | 23.22 | 23.04 | 23.22 | 98,030 | +0.15(+0.63%) |
Aug 30, 2004 | 23.07 | 23.12 | 23.05 | 23.07 | 47,136 | +0.00(+0.00%) |
Aug 27, 2004 | 23.07 | 23.11 | 22.96 | 23.07 | 47,136 | +0.03(+0.13%) |
Aug 26, 2004 | 23.02 | 23.07 | 22.91 | 23.04 | 103,325 | +0.02(+0.10%) |
Aug 25, 2004 | 22.63 | 23.15 | 22.63 | 23.02 | 142,776 | +0.34(+1.50%) |
Aug 24, 2004 | 22.54 | 22.69 | 22.49 | 22.68 | 134,408 | +0.14(+0.62%) |
Aug 23, 2004 | 22.60 | 22.69 | 22.46 | 22.54 | 83,172 | -0.06(-0.28%) |
Aug 20, 2004 | 22.02 | 22.60 | 22.02 | 22.60 | 122,794 | +0.70(+3.21%) |
Aug 19, 2004 | 22.30 | 22.30 | 21.90 | 21.90 | 62,849 | -0.40(-1.79%) |
Aug 18, 2004 | 21.82 | 22.31 | 21.82 | 22.30 | 91,199 | +0.14(+0.63%) |
Aug 17, 2004 | 21.95 | 22.16 | 21.93 | 22.16 | 77,195 | +0.26(+1.18%) |
Aug 16, 2004 | 21.46 | 21.90 | 21.46 | 21.90 | 46,112 | +0.52(+2.44%) |
Aug 13, 2004 | 21.40 | 21.54 | 21.32 | 21.38 | 54,309 | +0.04(+0.16%) |
Aug 12, 2004 | 21.35 | 21.49 | 21.25 | 21.34 | 120,403 | -0.01(-0.05%) |
Aug 11, 2004 | 21.38 | 21.51 | 21.35 | 21.35 | 76,170 | -0.03(-0.14%) |
Aug 10, 2004 | 21.17 | 21.44 | 21.17 | 21.38 | 58,067 | +0.19(+0.88%) |
Aug 09, 2004 | 21.15 | 21.25 | 21.03 | 21.20 | 106,057 | +0.09(+0.42%) |
Aug 06, 2004 | 21.17 | 21.47 | 20.90 | 21.11 | 87,954 | -0.06(-0.28%) |
Aug 05, 2004 | 21.72 | 21.78 | 21.17 | 21.17 | 91,882 | -0.61(-2.82%) |
Aug 04, 2004 | 21.55 | 21.79 | 21.41 | 21.78 | 66,094 | +0.15(+0.68%) |
Aug 03, 2004 | 21.66 | 21.72 | 21.40 | 21.64 | 62,678 | -0.02(-0.11%) |
Aug 02, 2004 | 21.00 | 21.66 | 20.96 | 21.66 | 73,267 | +0.67(+3.18%) |
Jul 30, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 53,114 | +0.00(+0.00%) |
Jul 29, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 49,357 | +0.02(+0.11%) |
Jul 28, 2004 | 20.85 | 21.18 | 20.57 | 20.97 | 88,125 | +0.11(+0.53%) |
Jul 27, 2004 | 20.95 | 21.12 | 20.82 | 20.86 | 97,689 | -0.06(-0.28%) |
Jul 26, 2004 | 21.20 | 21.21 | 20.87 | 20.92 | 97,176 | -0.26(-1.24%) |
Jul 23, 2004 | 21.74 | 21.74 | 21.18 | 21.18 | 123,307 | -0.56(-2.56%) |
Jul 22, 2004 | 22.37 | 22.37 | 21.73 | 21.73 | 64,898 | -0.64(-2.85%) |
Jul 21, 2004 | 22.40 | 22.54 | 22.34 | 22.37 | 126,893 | -0.32(-1.39%) |
Jul 20, 2004 | 22.37 | 22.69 | 22.31 | 22.69 | 133,041 | +0.38(+1.71%) |
Jul 19, 2004 | 22.20 | 22.34 | 22.13 | 22.31 | 144,143 | +0.13(+0.58%) |
Jul 16, 2004 | 22.19 | 22.28 | 22.11 | 22.18 | 101,275 | -0.01(-0.05%) |
Jul 15, 2004 | 22.18 | 22.22 | 22.13 | 22.19 | 100,080 | +0.03(+0.13%) |
Jul 14, 2004 | 22.25 | 22.40 | 22.13 | 22.16 | 216,385 | -0.09(-0.39%) |
Jul 13, 2004 | 22.48 | 22.63 | 22.20 | 22.25 | 47,649 | -0.23(-1.04%) |
Jul 12, 2004 | 22.43 | 22.62 | 22.16 | 22.48 | 73,608 | +0.10(+0.44%) |
Jul 09, 2004 | 22.13 | 22.40 | 22.00 | 22.38 | 63,703 | +0.25(+1.14%) |
Jul 08, 2004 | 22.54 | 22.69 | 22.13 | 22.13 | 97,860 | -0.50(-2.20%) |
Jul 07, 2004 | 22.40 | 22.65 | 22.36 | 22.63 | 92,394 | +0.30(+1.34%) |
Jul 06, 2004 | 22.46 | 22.48 | 22.19 | 22.33 | 109,131 | -0.09(-0.42%) |
Jul 02, 2004 | 22.12 | 22.44 | 22.10 | 22.43 | 159,001 | +0.36(+1.65%) |