Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.81 | 21.29 | 20.81 | 21.25 | 518,608 | +0.40(+1.94%) |
Sep 29, 2004 | 20.88 | 20.93 | 20.69 | 20.85 | 419,396 | -0.19(-0.91%) |
Sep 28, 2004 | 20.65 | 21.05 | 20.65 | 21.04 | 385,573 | +0.31(+1.47%) |
Sep 27, 2004 | 20.84 | 20.84 | 20.61 | 20.73 | 517,198 | -0.21(-1.02%) |
Sep 24, 2004 | 20.88 | 21.00 | 20.77 | 20.95 | 446,031 | +0.12(+0.58%) |
Sep 23, 2004 | 21.20 | 21.23 | 20.51 | 20.83 | 1,259,738 | -0.31(-1.44%) |
Sep 22, 2004 | 21.34 | 21.39 | 21.07 | 21.13 | 620,356 | -0.27(-1.26%) |
Sep 21, 2004 | 21.32 | 21.49 | 21.28 | 21.40 | 573,428 | +0.09(+0.40%) |
Sep 20, 2004 | 22.00 | 22.00 | 21.06 | 21.32 | 1,502,695 | -1.09(-4.85%) |
Sep 17, 2004 | 22.42 | 22.57 | 22.20 | 22.40 | 222,240 | +0.13(+0.61%) |
Sep 16, 2004 | 22.00 | 22.33 | 22.00 | 22.27 | 350,060 | +0.37(+1.69%) |
Sep 15, 2004 | 21.96 | 22.08 | 21.85 | 21.90 | 296,508 | -0.06(-0.29%) |
Sep 14, 2004 | 22.00 | 22.10 | 21.78 | 21.96 | 210,120 | -0.04(-0.16%) |
Sep 13, 2004 | 21.83 | 22.10 | 21.83 | 22.00 | 199,551 | +0.26(+1.21%) |
Sep 10, 2004 | 21.86 | 21.86 | 21.49 | 21.73 | 444,340 | -0.08(-0.36%) |
Sep 09, 2004 | 22.20 | 22.36 | 21.59 | 21.81 | 811,311 | -0.38(-1.73%) |
Sep 08, 2004 | 22.39 | 22.58 | 22.19 | 22.20 | 467,733 | -0.19(-0.86%) |
Sep 07, 2004 | 22.66 | 22.98 | 22.32 | 22.39 | 627,403 | -0.28(-1.22%) |
Sep 03, 2004 | 23.03 | 23.03 | 22.53 | 22.66 | 228,723 | -0.36(-1.57%) |
Sep 02, 2004 | 22.83 | 23.08 | 22.53 | 23.03 | 153,750 | +0.19(+0.84%) |
Sep 01, 2004 | 22.59 | 22.88 | 22.50 | 22.83 | 232,105 | +0.34(+1.51%) |
Aug 31, 2004 | 22.59 | 22.85 | 22.34 | 22.49 | 171,507 | -0.10(-0.44%) |
Aug 30, 2004 | 22.78 | 22.78 | 22.51 | 22.59 | 233,655 | -0.18(-0.81%) |
Aug 27, 2004 | 22.74 | 22.85 | 22.62 | 22.78 | 143,321 | +0.07(+0.31%) |
Aug 26, 2004 | 22.53 | 22.76 | 22.51 | 22.71 | 258,317 | +0.21(+0.95%) |
Aug 25, 2004 | 22.28 | 22.66 | 22.18 | 22.49 | 222,240 | +0.28(+1.28%) |
Aug 24, 2004 | 21.96 | 22.36 | 21.96 | 22.21 | 322,720 | +0.35(+1.62%) |
Aug 23, 2004 | 22.21 | 22.36 | 21.81 | 21.86 | 134,020 | -0.35(-1.60%) |
Aug 20, 2004 | 21.62 | 22.22 | 21.50 | 22.21 | 201,947 | +0.60(+2.76%) |
Aug 19, 2004 | 21.99 | 21.99 | 21.59 | 21.61 | 180,385 | -0.45(-2.03%) |
Aug 18, 2004 | 21.86 | 22.21 | 21.71 | 22.06 | 200,960 | +0.16(+0.71%) |
Aug 17, 2004 | 21.83 | 22.18 | 21.83 | 21.91 | 177,989 | +0.08(+0.36%) |
Aug 16, 2004 | 21.37 | 22.01 | 21.37 | 21.83 | 231,823 | +0.53(+2.50%) |
Aug 13, 2004 | 21.37 | 21.50 | 21.25 | 21.29 | 404,035 | -0.07(-0.33%) |
Aug 12, 2004 | 21.74 | 21.74 | 21.31 | 21.37 | 281,711 | -0.37(-1.70%) |
Aug 11, 2004 | 21.64 | 21.93 | 21.50 | 21.73 | 654,742 | +0.13(+0.59%) |
Aug 10, 2004 | 21.57 | 21.74 | 21.49 | 21.61 | 633,040 | +0.18(+0.83%) |
Aug 09, 2004 | 21.86 | 21.86 | 21.43 | 21.43 | 394,875 | -0.43(-1.98%) |
Aug 06, 2004 | 22.07 | 22.11 | 21.76 | 21.86 | 410,236 | -0.28(-1.25%) |
Aug 05, 2004 | 22.66 | 22.66 | 22.10 | 22.14 | 227,595 | -0.46(-2.04%) |
Aug 04, 2004 | 22.76 | 22.76 | 22.05 | 22.60 | 711,818 | -0.16(-0.72%) |
Aug 03, 2004 | 23.20 | 23.20 | 22.71 | 22.76 | 304,259 | -0.54(-2.31%) |
Aug 02, 2004 | 23.05 | 23.34 | 22.83 | 23.30 | 260,572 | +0.11(+0.46%) |
Jul 30, 2004 | 23.51 | 23.58 | 23.16 | 23.20 | 226,045 | -0.38(-1.63%) |
Jul 29, 2004 | 23.66 | 23.66 | 23.16 | 23.58 | 420,664 | -0.06(-0.27%) |
Jul 28, 2004 | 23.10 | 23.73 | 22.95 | 23.64 | 463,224 | +0.56(+2.43%) |
Jul 27, 2004 | 22.71 | 23.13 | 22.71 | 23.08 | 407,135 | +0.43(+1.88%) |
Jul 26, 2004 | 22.64 | 22.85 | 22.49 | 22.66 | 384,587 | +0.03(+0.13%) |
Jul 23, 2004 | 22.56 | 22.85 | 22.39 | 22.63 | 467,874 | +0.10(+0.44%) |
Jul 22, 2004 | 22.53 | 22.64 | 22.30 | 22.53 | 355,556 | -0.03(-0.13%) |
Jul 21, 2004 | 22.72 | 23.03 | 22.53 | 22.56 | 399,243 | -0.16(-0.69%) |
Jul 20, 2004 | 22.54 | 22.72 | 22.46 | 22.71 | 521,990 | +0.18(+0.82%) |
Jul 19, 2004 | 22.27 | 22.68 | 22.22 | 22.53 | 341,182 | +0.19(+0.86%) |
Jul 16, 2004 | 22.53 | 22.86 | 21.94 | 22.34 | 1,190,403 | -0.45(-1.99%) |
Jul 15, 2004 | 22.69 | 23.01 | 22.65 | 22.79 | 144,308 | +0.15(+0.66%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.57 | 22.64 | 323,566 | -0.38(-1.66%) |
Jul 13, 2004 | 22.71 | 23.17 | 22.69 | 23.03 | 188,981 | +0.31(+1.37%) |
Jul 12, 2004 | 22.78 | 22.78 | 22.53 | 22.71 | 122,323 | -0.13(-0.56%) |
Jul 09, 2004 | 22.28 | 22.94 | 22.28 | 22.84 | 141,067 | +0.56(+2.52%) |
Jul 08, 2004 | 22.74 | 22.82 | 22.28 | 22.28 | 226,045 | -0.51(-2.24%) |
Jul 07, 2004 | 22.81 | 22.87 | 22.54 | 22.79 | 352,174 | +0.09(+0.38%) |
Jul 06, 2004 | 23.22 | 23.22 | 22.66 | 22.71 | 505,643 | -0.52(-2.23%) |
Jul 02, 2004 | 23.37 | 23.56 | 23.18 | 23.22 | 354,852 | -0.06(-0.27%) |