Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.84 | 23.00 | 22.77 | 22.77 | 624,385 | -0.21(-0.91%) |
Sep 29, 2004 | 22.77 | 23.09 | 22.77 | 22.98 | 729,060 | +0.24(+1.07%) |
Sep 28, 2004 | 22.77 | 22.92 | 22.52 | 22.74 | 688,166 | +0.06(+0.26%) |
Sep 27, 2004 | 23.23 | 23.23 | 22.68 | 22.68 | 645,900 | -0.65(-2.78%) |
Sep 24, 2004 | 23.33 | 23.63 | 23.29 | 23.33 | 256,345 | -0.03(-0.14%) |
Sep 23, 2004 | 23.43 | 23.59 | 23.32 | 23.36 | 407,101 | -0.05(-0.20%) |
Sep 22, 2004 | 23.63 | 23.63 | 23.27 | 23.41 | 542,751 | -0.41(-1.71%) |
Sep 21, 2004 | 24.37 | 24.37 | 23.63 | 23.82 | 792,078 | -0.56(-2.29%) |
Sep 20, 2004 | 24.54 | 24.54 | 24.15 | 24.37 | 286,252 | -0.17(-0.69%) |
Sep 17, 2004 | 24.90 | 24.90 | 24.46 | 24.54 | 337,674 | -0.29(-1.19%) |
Sep 16, 2004 | 24.90 | 25.00 | 24.81 | 24.84 | 248,411 | -0.07(-0.26%) |
Sep 15, 2004 | 24.88 | 24.99 | 24.62 | 24.90 | 258,329 | +0.02(+0.08%) |
Sep 14, 2004 | 24.94 | 24.94 | 24.56 | 24.88 | 292,356 | -0.05(-0.21%) |
Sep 13, 2004 | 24.81 | 25.20 | 24.75 | 24.94 | 501,247 | +0.09(+0.37%) |
Sep 10, 2004 | 24.55 | 24.86 | 24.21 | 24.84 | 348,508 | +0.35(+1.45%) |
Sep 09, 2004 | 24.25 | 24.55 | 24.16 | 24.49 | 596,156 | +0.39(+1.63%) |
Sep 08, 2004 | 24.50 | 24.64 | 24.03 | 24.10 | 256,040 | -0.40(-1.63%) |
Sep 07, 2004 | 24.12 | 24.53 | 24.12 | 24.50 | 288,541 | +0.33(+1.36%) |
Sep 03, 2004 | 23.92 | 24.24 | 23.92 | 24.17 | 281,522 | +0.20(+0.85%) |
Sep 02, 2004 | 23.34 | 23.98 | 23.30 | 23.97 | 210,112 | +0.56(+2.41%) |
Sep 01, 2004 | 23.44 | 23.63 | 23.08 | 23.40 | 247,038 | -0.02(-0.08%) |
Aug 31, 2004 | 23.11 | 23.44 | 22.94 | 23.42 | 282,743 | +0.24(+1.05%) |
Aug 30, 2004 | 23.33 | 23.36 | 22.94 | 23.18 | 251,005 | -0.21(-0.90%) |
Aug 27, 2004 | 23.38 | 23.54 | 23.04 | 23.39 | 190,123 | +0.01(+0.06%) |
Aug 26, 2004 | 23.41 | 23.57 | 23.36 | 23.38 | 186,155 | +0.01(+0.03%) |
Aug 25, 2004 | 23.30 | 23.49 | 23.11 | 23.37 | 166,319 | +0.16(+0.68%) |
Aug 24, 2004 | 23.11 | 23.33 | 23.04 | 23.21 | 242,765 | +0.16(+0.68%) |
Aug 23, 2004 | 22.99 | 23.15 | 22.99 | 23.06 | 342,404 | -0.08(-0.34%) |
Aug 20, 2004 | 23.28 | 23.33 | 22.83 | 23.13 | 359,189 | -0.14(-0.62%) |
Aug 19, 2004 | 23.49 | 23.61 | 23.06 | 23.28 | 296,018 | -0.33(-1.42%) |
Aug 18, 2004 | 23.04 | 23.63 | 22.87 | 23.61 | 322,263 | +0.44(+1.89%) |
Aug 17, 2004 | 23.01 | 23.55 | 23.01 | 23.17 | 475,308 | +0.31(+1.38%) |
Aug 16, 2004 | 22.33 | 23.09 | 22.32 | 22.86 | 377,652 | +0.53(+2.38%) |
Aug 13, 2004 | 22.48 | 22.57 | 22.20 | 22.33 | 292,509 | +0.05(+0.21%) |
Aug 12, 2004 | 23.00 | 23.00 | 21.95 | 22.28 | 861,963 | -0.72(-3.13%) |
Aug 11, 2004 | 23.59 | 23.59 | 22.87 | 23.00 | 856,012 | -0.70(-2.96%) |
Aug 10, 2004 | 23.24 | 23.79 | 23.24 | 23.70 | 354,917 | +0.47(+2.03%) |
Aug 09, 2004 | 23.04 | 23.46 | 23.03 | 23.23 | 394,284 | +0.26(+1.11%) |
Aug 06, 2004 | 23.27 | 23.28 | 22.85 | 22.98 | 294,645 | -0.42(-1.79%) |
Aug 05, 2004 | 23.61 | 23.86 | 23.36 | 23.40 | 612,178 | -0.30(-1.27%) |
Aug 04, 2004 | 23.69 | 24.03 | 23.17 | 23.70 | 536,037 | -0.15(-0.63%) |
Aug 03, 2004 | 24.15 | 24.15 | 23.76 | 23.85 | 409,848 | -0.14(-0.60%) |
Aug 02, 2004 | 24.18 | 24.25 | 23.91 | 23.99 | 779,413 | -0.35(-1.45%) |
Jul 30, 2004 | 24.08 | 24.55 | 24.02 | 24.35 | 835,107 | +0.23(+0.95%) |
Jul 29, 2004 | 22.45 | 24.15 | 22.43 | 24.12 | 2,059,464 | +2.04(+9.23%) |
Jul 28, 2004 | 22.45 | 22.45 | 21.99 | 22.08 | 380,093 | -0.23(-1.03%) |
Jul 27, 2004 | 22.54 | 22.64 | 22.30 | 22.31 | 395,352 | -0.24(-1.05%) |
Jul 26, 2004 | 22.30 | 22.54 | 22.28 | 22.54 | 444,332 | +0.25(+1.12%) |
Jul 23, 2004 | 22.54 | 22.54 | 22.11 | 22.30 | 372,922 | -0.24(-1.05%) |
Jul 22, 2004 | 22.61 | 22.75 | 22.34 | 22.53 | 375,668 | -0.09(-0.41%) |
Jul 21, 2004 | 23.09 | 23.13 | 22.62 | 22.62 | 335,996 | -0.39(-1.68%) |
Jul 20, 2004 | 22.75 | 23.06 | 22.73 | 23.01 | 364,224 | +0.26(+1.15%) |
Jul 19, 2004 | 22.87 | 22.92 | 22.74 | 22.75 | 530,239 | -0.10(-0.43%) |
Jul 16, 2004 | 22.80 | 22.94 | 22.75 | 22.85 | 447,689 | +0.04(+0.17%) |
Jul 15, 2004 | 22.61 | 22.94 | 22.60 | 22.81 | 419,766 | +0.20(+0.87%) |
Jul 14, 2004 | 22.74 | 22.75 | 22.14 | 22.61 | 549,007 | -0.23(-1.00%) |
Jul 13, 2004 | 22.74 | 22.91 | 22.64 | 22.84 | 623,469 | +0.17(+0.75%) |
Jul 12, 2004 | 22.71 | 22.76 | 22.58 | 22.67 | 436,856 | -0.12(-0.55%) |
Jul 09, 2004 | 22.77 | 22.87 | 22.68 | 22.79 | 552,669 | +0.07(+0.29%) |
Jul 08, 2004 | 22.87 | 22.92 | 22.64 | 22.73 | 968,316 | -0.14(-0.60%) |
Jul 07, 2004 | 23.06 | 23.25 | 22.85 | 22.87 | 924,066 | -0.26(-1.13%) |
Jul 06, 2004 | 23.17 | 23.29 | 22.94 | 23.13 | 416,409 | -0.12(-0.51%) |
Jul 02, 2004 | 23.28 | 23.36 | 23.16 | 23.25 | 505,825 | -0.03(-0.14%) |