Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.34 | 20.75 | 20.32 | 20.73 | 1,056,998 | +0.40(+1.97%) |
Sep 29, 2004 | 20.35 | 20.40 | 20.21 | 20.33 | 1,404,328 | +0.16(+0.81%) |
Sep 28, 2004 | 20.13 | 20.16 | 19.85 | 20.16 | 1,683,049 | +0.08(+0.38%) |
Sep 27, 2004 | 20.00 | 20.19 | 19.97 | 20.09 | 1,640,559 | -0.62(-3.00%) |
Sep 24, 2004 | 20.87 | 20.88 | 20.66 | 20.71 | 939,662 | -0.08(-0.37%) |
Sep 23, 2004 | 20.80 | 20.93 | 20.78 | 20.78 | 986,050 | -0.30(-1.41%) |
Sep 22, 2004 | 21.16 | 21.19 | 21.04 | 21.08 | 864,036 | -0.40(-1.86%) |
Sep 21, 2004 | 21.09 | 21.49 | 21.04 | 21.48 | 1,120,928 | +0.54(+2.57%) |
Sep 20, 2004 | 20.76 | 21.06 | 20.75 | 20.94 | 918,806 | -0.15(-0.73%) |
Sep 17, 2004 | 20.95 | 21.11 | 20.89 | 21.10 | 1,060,506 | +0.14(+0.69%) |
Sep 16, 2004 | 21.16 | 21.16 | 20.82 | 20.95 | 1,437,073 | -0.28(-1.33%) |
Sep 15, 2004 | 21.29 | 21.36 | 21.12 | 21.24 | 1,746,785 | -0.45(-2.06%) |
Sep 14, 2004 | 21.65 | 21.78 | 21.59 | 21.68 | 750,794 | -0.11(-0.49%) |
Sep 13, 2004 | 21.70 | 21.88 | 21.70 | 21.79 | 428,217 | +0.30(+1.41%) |
Sep 10, 2004 | 21.49 | 21.54 | 21.32 | 21.49 | 902,239 | -0.10(-0.48%) |
Sep 09, 2004 | 21.55 | 21.60 | 21.38 | 21.59 | 987,025 | -0.07(-0.31%) |
Sep 08, 2004 | 21.62 | 21.77 | 21.61 | 21.66 | 564,460 | -0.10(-0.45%) |
Sep 07, 2004 | 21.59 | 21.86 | 21.58 | 21.75 | 701,481 | +0.11(+0.52%) |
Sep 03, 2004 | 21.68 | 21.72 | 21.52 | 21.64 | 953,890 | -0.21(-0.94%) |
Sep 02, 2004 | 21.68 | 21.86 | 21.62 | 21.85 | 596,425 | +0.04(+0.19%) |
Sep 01, 2004 | 21.55 | 21.84 | 21.52 | 21.80 | 1,109,234 | +0.13(+0.59%) |
Aug 31, 2004 | 21.32 | 21.74 | 21.32 | 21.68 | 1,091,692 | +0.33(+1.56%) |
Aug 30, 2004 | 21.29 | 21.41 | 21.18 | 21.34 | 742,218 | -0.04(-0.19%) |
Aug 27, 2004 | 21.38 | 21.54 | 21.33 | 21.38 | 1,030,880 | -0.30(-1.40%) |
Aug 26, 2004 | 21.58 | 21.74 | 21.55 | 21.69 | 614,551 | +0.08(+0.38%) |
Aug 25, 2004 | 21.33 | 21.61 | 21.30 | 21.60 | 315,169 | +0.31(+1.47%) |
Aug 24, 2004 | 21.20 | 21.34 | 21.20 | 21.29 | 523,918 | +0.00(+0.00%) |
Aug 23, 2004 | 21.26 | 21.34 | 21.16 | 21.29 | 403,269 | +0.03(+0.12%) |
Aug 20, 2004 | 21.04 | 21.31 | 21.02 | 21.27 | 376,761 | +0.07(+0.34%) |
Aug 19, 2004 | 21.14 | 21.28 | 21.07 | 21.19 | 362,922 | -0.23(-1.05%) |
Aug 18, 2004 | 21.32 | 21.44 | 21.24 | 21.42 | 635,992 | +0.13(+0.60%) |
Aug 17, 2004 | 21.33 | 21.42 | 21.21 | 21.29 | 459,988 | -0.02(-0.07%) |
Aug 16, 2004 | 20.96 | 21.36 | 20.95 | 21.31 | 396,252 | +0.32(+1.54%) |
Aug 13, 2004 | 20.93 | 21.10 | 20.71 | 20.98 | 301,331 | -0.04(-0.20%) |
Aug 12, 2004 | 21.14 | 21.24 | 20.98 | 21.03 | 399,760 | -0.27(-1.28%) |
Aug 11, 2004 | 21.11 | 21.35 | 20.91 | 21.30 | 878,265 | -0.26(-1.21%) |
Aug 10, 2004 | 21.23 | 21.60 | 21.21 | 21.56 | 513,393 | +0.39(+1.84%) |
Aug 09, 2004 | 21.15 | 21.30 | 21.05 | 21.17 | 376,956 | -0.09(-0.43%) |
Aug 06, 2004 | 21.33 | 21.42 | 21.17 | 21.26 | 866,375 | +0.06(+0.27%) |
Aug 05, 2004 | 21.52 | 21.64 | 21.19 | 21.20 | 459,208 | -0.26(-1.22%) |
Aug 04, 2004 | 21.37 | 21.60 | 21.21 | 21.47 | 367,795 | -0.11(-0.50%) |
Aug 03, 2004 | 21.63 | 21.75 | 21.57 | 21.57 | 440,886 | -0.01(-0.05%) |
Aug 02, 2004 | 21.50 | 21.64 | 21.40 | 21.58 | 671,075 | -0.01(-0.05%) |
Jul 30, 2004 | 21.24 | 21.60 | 21.24 | 21.59 | 827,978 | +0.15(+0.69%) |
Jul 29, 2004 | 21.25 | 21.50 | 21.21 | 21.45 | 689,202 | +0.00(+0.00%) |
Jul 28, 2004 | 21.28 | 21.55 | 21.14 | 21.45 | 1,066,938 | +0.08(+0.36%) |
Jul 27, 2004 | 21.04 | 21.48 | 21.04 | 21.37 | 1,043,744 | +0.62(+2.97%) |
Jul 26, 2004 | 20.94 | 20.97 | 20.71 | 20.75 | 569,527 | -0.10(-0.47%) |
Jul 23, 2004 | 20.87 | 21.09 | 20.82 | 20.85 | 464,276 | -0.09(-0.44%) |
Jul 22, 2004 | 20.58 | 20.95 | 20.52 | 20.94 | 766,386 | +0.41(+2.00%) |
Jul 21, 2004 | 20.98 | 21.05 | 20.41 | 20.53 | 1,119,174 | -0.43(-2.03%) |
Jul 20, 2004 | 20.88 | 21.00 | 20.81 | 20.96 | 734,031 | +0.13(+0.62%) |
Jul 19, 2004 | 20.83 | 20.88 | 20.68 | 20.83 | 957,788 | +0.01(+0.05%) |
Jul 16, 2004 | 21.03 | 21.07 | 20.77 | 20.82 | 336,025 | -0.23(-1.10%) |
Jul 15, 2004 | 20.93 | 21.16 | 20.93 | 21.05 | 857,799 | +0.04(+0.20%) |
Jul 14, 2004 | 20.98 | 21.13 | 20.90 | 21.01 | 775,157 | +0.10(+0.47%) |
Jul 13, 2004 | 21.04 | 21.07 | 20.88 | 20.91 | 541,265 | -0.02(-0.10%) |
Jul 12, 2004 | 20.93 | 20.95 | 20.68 | 20.93 | 641,059 | +0.05(+0.25%) |
Jul 09, 2004 | 20.98 | 20.98 | 20.80 | 20.88 | 437,768 | +0.09(+0.44%) |
Jul 08, 2004 | 21.03 | 21.04 | 20.78 | 20.79 | 684,329 | -0.16(-0.76%) |
Jul 07, 2004 | 20.99 | 21.00 | 20.86 | 20.95 | 581,612 | +0.02(+0.07%) |
Jul 06, 2004 | 20.90 | 21.00 | 20.80 | 20.93 | 637,161 | -0.22(-1.04%) |
Jul 02, 2004 | 21.26 | 21.27 | 21.02 | 21.15 | 369,549 | +0.06(+0.29%) |