Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.12 | 20.32 | 20.06 | 20.25 | 666,091 | +0.13(+0.67%) |
Sep 29, 2004 | 20.11 | 20.15 | 20.04 | 20.12 | 710,847 | +0.01(+0.03%) |
Sep 28, 2004 | 20.09 | 20.14 | 19.92 | 20.11 | 491,330 | +0.02(+0.12%) |
Sep 27, 2004 | 20.07 | 20.12 | 19.95 | 20.09 | 394,277 | -0.12(-0.60%) |
Sep 24, 2004 | 20.07 | 20.24 | 20.04 | 20.21 | 553,792 | +0.07(+0.33%) |
Sep 23, 2004 | 20.34 | 20.37 | 20.14 | 20.14 | 767,898 | -0.11(-0.54%) |
Sep 22, 2004 | 20.56 | 20.58 | 20.25 | 20.25 | 422,803 | -0.23(-1.10%) |
Sep 21, 2004 | 20.43 | 20.55 | 20.37 | 20.48 | 363,292 | +0.01(+0.06%) |
Sep 20, 2004 | 20.65 | 20.65 | 20.41 | 20.46 | 544,447 | -0.21(-1.03%) |
Sep 17, 2004 | 20.68 | 20.70 | 20.53 | 20.68 | 554,447 | -0.10(-0.47%) |
Sep 16, 2004 | 20.25 | 20.78 | 20.19 | 20.78 | 390,343 | +0.48(+2.37%) |
Sep 15, 2004 | 19.93 | 20.36 | 19.93 | 20.29 | 573,792 | +0.23(+1.12%) |
Sep 14, 2004 | 20.51 | 20.52 | 20.07 | 20.07 | 757,078 | -0.49(-2.40%) |
Sep 13, 2004 | 20.50 | 20.63 | 20.37 | 20.56 | 630,188 | -0.10(-0.50%) |
Sep 10, 2004 | 20.47 | 20.67 | 20.43 | 20.67 | 528,709 | +0.09(+0.41%) |
Sep 09, 2004 | 21.11 | 21.11 | 20.58 | 20.58 | 682,813 | -0.53(-2.51%) |
Sep 08, 2004 | 21.03 | 21.17 | 21.03 | 21.11 | 375,424 | -0.04(-0.20%) |
Sep 07, 2004 | 20.96 | 21.15 | 20.88 | 21.15 | 552,972 | +0.14(+0.67%) |
Sep 03, 2004 | 20.80 | 21.04 | 20.74 | 21.01 | 475,264 | +0.12(+0.58%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.67 | 20.89 | 512,479 | +0.16(+0.79%) |
Sep 01, 2004 | 20.71 | 20.73 | 20.54 | 20.73 | 686,584 | -0.01(-0.06%) |
Aug 31, 2004 | 20.45 | 20.74 | 20.38 | 20.74 | 721,503 | +0.36(+1.77%) |
Aug 30, 2004 | 20.26 | 20.39 | 20.16 | 20.38 | 316,733 | +0.20(+1.00%) |
Aug 27, 2004 | 20.35 | 20.40 | 19.96 | 20.18 | 598,875 | -0.17(-0.84%) |
Aug 26, 2004 | 20.01 | 20.35 | 20.01 | 20.35 | 785,276 | +0.34(+1.71%) |
Aug 25, 2004 | 20.37 | 20.43 | 20.00 | 20.01 | 1,139,552 | -0.40(-1.94%) |
Aug 24, 2004 | 20.01 | 20.40 | 20.01 | 20.40 | 1,627,440 | +0.26(+1.30%) |
Aug 23, 2004 | 20.01 | 20.19 | 19.97 | 20.14 | 627,073 | +0.09(+0.43%) |
Aug 20, 2004 | 19.81 | 20.06 | 19.71 | 20.06 | 752,160 | +0.41(+2.11%) |
Aug 19, 2004 | 19.96 | 19.99 | 19.59 | 19.64 | 542,480 | -0.34(-1.68%) |
Aug 18, 2004 | 19.56 | 20.06 | 19.52 | 19.98 | 920,200 | +0.41(+2.12%) |
Aug 17, 2004 | 19.40 | 19.57 | 19.30 | 19.56 | 425,918 | +0.25(+1.30%) |
Aug 16, 2004 | 19.07 | 19.32 | 19.07 | 19.31 | 433,295 | +0.33(+1.73%) |
Aug 13, 2004 | 18.94 | 19.05 | 18.84 | 18.98 | 438,705 | +0.16(+0.84%) |
Aug 12, 2004 | 19.26 | 19.31 | 18.78 | 18.82 | 734,618 | -0.40(-2.06%) |
Aug 11, 2004 | 19.21 | 19.29 | 19.14 | 19.22 | 558,218 | -0.22(-1.13%) |
Aug 10, 2004 | 19.49 | 19.51 | 19.39 | 19.44 | 437,722 | +0.04(+0.22%) |
Aug 09, 2004 | 19.39 | 19.48 | 19.23 | 19.40 | 506,905 | +0.11(+0.57%) |
Aug 06, 2004 | 19.32 | 19.58 | 19.23 | 19.29 | 602,482 | -0.03(-0.16%) |
Aug 05, 2004 | 19.52 | 19.52 | 19.32 | 19.32 | 676,747 | -0.19(-0.97%) |
Aug 04, 2004 | 19.34 | 19.51 | 19.26 | 19.51 | 388,211 | +0.24(+1.27%) |
Aug 03, 2004 | 19.09 | 19.41 | 19.03 | 19.26 | 687,895 | +0.20(+1.06%) |
Aug 02, 2004 | 18.82 | 19.06 | 18.58 | 19.06 | 1,103,813 | +0.30(+1.59%) |
Jul 30, 2004 | 18.88 | 19.04 | 18.73 | 18.76 | 947,250 | -0.07(-0.39%) |
Jul 29, 2004 | 19.12 | 19.14 | 18.78 | 18.84 | 704,945 | -0.25(-1.31%) |
Jul 28, 2004 | 18.96 | 19.17 | 18.71 | 19.09 | 702,978 | +0.10(+0.55%) |
Jul 27, 2004 | 19.00 | 19.26 | 18.89 | 18.98 | 968,726 | -0.01(-0.06%) |
Jul 26, 2004 | 19.18 | 19.26 | 18.99 | 18.99 | 506,905 | -0.28(-1.46%) |
Jul 23, 2004 | 19.45 | 19.53 | 18.96 | 19.28 | 510,347 | -0.17(-0.88%) |
Jul 22, 2004 | 20.17 | 20.17 | 19.39 | 19.45 | 953,316 | -0.70(-3.45%) |
Jul 21, 2004 | 20.37 | 20.39 | 20.03 | 20.14 | 341,980 | -0.17(-0.84%) |
Jul 20, 2004 | 20.33 | 20.40 | 20.21 | 20.31 | 533,791 | +0.04(+0.21%) |
Jul 19, 2004 | 20.13 | 20.27 | 20.07 | 20.27 | 389,359 | +0.14(+0.70%) |
Jul 16, 2004 | 20.15 | 20.21 | 20.04 | 20.13 | 342,800 | +0.04(+0.21%) |
Jul 15, 2004 | 19.85 | 20.09 | 19.84 | 20.09 | 551,988 | +0.24(+1.20%) |
Jul 14, 2004 | 19.67 | 19.85 | 19.59 | 19.85 | 607,400 | +0.20(+1.02%) |
Jul 13, 2004 | 19.62 | 19.73 | 19.51 | 19.65 | 458,870 | -0.20(-0.98%) |
Jul 12, 2004 | 19.74 | 19.84 | 19.62 | 19.84 | 676,419 | +0.16(+0.81%) |
Jul 09, 2004 | 19.83 | 19.83 | 19.49 | 19.68 | 549,365 | -0.15(-0.74%) |
Jul 08, 2004 | 20.12 | 20.12 | 19.81 | 19.83 | 587,891 | -0.29(-1.43%) |
Jul 07, 2004 | 19.92 | 20.14 | 19.89 | 20.12 | 354,440 | +0.26(+1.32%) |
Jul 06, 2004 | 19.92 | 19.94 | 19.58 | 19.85 | 473,133 | -0.07(-0.34%) |
Jul 02, 2004 | 19.52 | 19.92 | 19.52 | 19.92 | 638,713 | +0.51(+2.61%) |