Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.14 | 21.28 | 21.05 | 21.28 | 101,308 | +0.14(+0.67%) |
Sep 29, 2004 | 20.63 | 21.23 | 20.57 | 21.14 | 79,526 | +0.42(+2.04%) |
Sep 28, 2004 | 20.36 | 20.80 | 20.26 | 20.71 | 136,250 | +0.13(+0.64%) |
Sep 27, 2004 | 20.69 | 20.78 | 20.46 | 20.58 | 107,661 | -0.11(-0.51%) |
Sep 24, 2004 | 20.71 | 20.89 | 20.53 | 20.69 | 38,685 | -0.03(-0.13%) |
Sep 23, 2004 | 20.23 | 20.71 | 20.19 | 20.71 | 101,762 | +0.50(+2.49%) |
Sep 22, 2004 | 20.71 | 20.71 | 19.96 | 20.21 | 82,703 | -0.59(-2.84%) |
Sep 21, 2004 | 20.36 | 20.80 | 20.06 | 20.80 | 80,207 | +0.45(+2.21%) |
Sep 20, 2004 | 20.45 | 20.60 | 20.25 | 20.35 | 78,165 | -0.21(-1.03%) |
Sep 17, 2004 | 20.86 | 20.86 | 20.41 | 20.56 | 119,006 | -0.08(-0.38%) |
Sep 16, 2004 | 20.54 | 20.78 | 20.54 | 20.64 | 101,308 | -0.43(-2.05%) |
Sep 15, 2004 | 20.36 | 21.23 | 20.33 | 21.08 | 285,320 | +0.63(+3.06%) |
Sep 14, 2004 | 20.59 | 20.61 | 20.19 | 20.45 | 61,261 | -0.10(-0.47%) |
Sep 13, 2004 | 20.01 | 20.71 | 19.99 | 20.55 | 143,397 | +0.56(+2.78%) |
Sep 10, 2004 | 20.15 | 20.19 | 19.94 | 19.99 | 115,376 | -0.15(-0.74%) |
Sep 09, 2004 | 19.79 | 20.58 | 19.79 | 20.14 | 116,624 | +0.39(+1.96%) |
Sep 08, 2004 | 19.90 | 20.27 | 19.66 | 19.75 | 62,736 | -0.15(-0.75%) |
Sep 07, 2004 | 19.74 | 19.93 | 19.59 | 19.90 | 150,658 | +0.16(+0.80%) |
Sep 03, 2004 | 19.44 | 19.80 | 19.44 | 19.74 | 113,220 | +0.32(+1.63%) |
Sep 02, 2004 | 19.07 | 19.44 | 19.07 | 19.43 | 132,166 | +0.44(+2.32%) |
Sep 01, 2004 | 18.42 | 18.99 | 18.29 | 18.99 | 96,090 | +0.51(+2.77%) |
Aug 31, 2004 | 18.33 | 18.48 | 18.30 | 18.48 | 206,474 | +0.14(+0.77%) |
Aug 30, 2004 | 18.33 | 18.36 | 18.18 | 18.33 | 97,451 | +0.00(+0.00%) |
Aug 27, 2004 | 18.33 | 18.41 | 18.32 | 18.33 | 81,795 | +0.00(+0.00%) |
Aug 26, 2004 | 18.41 | 18.41 | 18.15 | 18.33 | 119,346 | -0.07(-0.38%) |
Aug 25, 2004 | 18.32 | 18.57 | 18.12 | 18.41 | 198,193 | +0.12(+0.67%) |
Aug 24, 2004 | 18.11 | 18.32 | 18.07 | 18.28 | 126,607 | +0.16(+0.88%) |
Aug 23, 2004 | 18.33 | 18.40 | 17.82 | 18.12 | 150,431 | -0.16(-0.87%) |
Aug 20, 2004 | 18.38 | 18.41 | 18.22 | 18.28 | 150,431 | +0.03(+0.15%) |
Aug 19, 2004 | 18.71 | 18.78 | 18.18 | 18.26 | 127,628 | -0.46(-2.45%) |
Aug 18, 2004 | 17.50 | 18.79 | 17.49 | 18.71 | 223,378 | +1.18(+6.74%) |
Aug 17, 2004 | 17.19 | 17.67 | 17.19 | 17.53 | 263,311 | +0.14(+0.81%) |
Aug 16, 2004 | 16.84 | 17.39 | 16.84 | 17.39 | 189,003 | +0.55(+3.24%) |
Aug 13, 2004 | 16.67 | 16.99 | 16.67 | 16.84 | 177,318 | +0.18(+1.06%) |
Aug 12, 2004 | 16.76 | 16.76 | 16.49 | 16.67 | 116,056 | -0.14(-0.84%) |
Aug 11, 2004 | 16.79 | 16.82 | 16.21 | 16.81 | 224,399 | +0.02(+0.10%) |
Aug 10, 2004 | 15.36 | 17.07 | 15.29 | 16.79 | 349,418 | +0.55(+3.36%) |
Aug 09, 2004 | 16.84 | 16.84 | 16.15 | 16.25 | 289,518 | -0.68(-4.01%) |
Aug 06, 2004 | 17.28 | 17.28 | 16.54 | 16.92 | 215,437 | -0.48(-2.74%) |
Aug 05, 2004 | 18.48 | 18.51 | 17.39 | 17.40 | 223,605 | -1.08(-5.87%) |
Aug 04, 2004 | 18.18 | 18.55 | 16.99 | 18.48 | 704,509 | -0.40(-2.10%) |
Aug 03, 2004 | 21.63 | 21.63 | 17.86 | 18.88 | 1,156,258 | -3.19(-14.46%) |
Aug 02, 2004 | 21.82 | 22.21 | 21.11 | 22.07 | 260,021 | +0.25(+1.13%) |
Jul 30, 2004 | 21.82 | 21.87 | 21.46 | 21.82 | 246,294 | +0.54(+2.53%) |
Jul 29, 2004 | 21.05 | 21.33 | 21.01 | 21.29 | 89,737 | +0.24(+1.13%) |
Jul 28, 2004 | 21.02 | 21.27 | 20.71 | 21.05 | 188,436 | +0.11(+0.55%) |
Jul 27, 2004 | 20.41 | 21.16 | 20.32 | 20.93 | 139,767 | +0.64(+3.17%) |
Jul 26, 2004 | 20.36 | 20.36 | 19.81 | 20.29 | 120,481 | +0.02(+0.09%) |
Jul 23, 2004 | 20.52 | 20.52 | 20.01 | 20.27 | 84,745 | -0.15(-0.73%) |
Jul 22, 2004 | 20.62 | 20.63 | 20.19 | 20.42 | 241,983 | -0.20(-0.98%) |
Jul 21, 2004 | 21.38 | 21.38 | 20.56 | 20.63 | 294,963 | -0.67(-3.15%) |
Jul 20, 2004 | 19.83 | 21.38 | 19.83 | 21.30 | 213,848 | +1.38(+6.90%) |
Jul 19, 2004 | 19.99 | 20.23 | 19.70 | 19.92 | 102,443 | -0.16(-0.79%) |
Jul 16, 2004 | 20.54 | 20.57 | 19.99 | 20.08 | 124,111 | -0.34(-1.68%) |
Jul 15, 2004 | 19.74 | 20.53 | 19.71 | 20.42 | 158,486 | +0.73(+3.72%) |
Jul 14, 2004 | 19.48 | 20.24 | 19.45 | 19.69 | 85,426 | +0.11(+0.54%) |
Jul 13, 2004 | 19.39 | 19.73 | 19.39 | 19.59 | 114,355 | +0.19(+1.00%) |
Jul 12, 2004 | 19.37 | 19.81 | 19.11 | 19.39 | 82,362 | +0.13(+0.69%) |
Jul 09, 2004 | 18.94 | 19.35 | 18.94 | 19.26 | 72,833 | +0.35(+1.86%) |
Jul 08, 2004 | 19.46 | 19.57 | 18.91 | 18.91 | 127,968 | -0.48(-2.46%) |
Jul 07, 2004 | 19.73 | 20.27 | 19.38 | 19.38 | 116,737 | -0.56(-2.83%) |
Jul 06, 2004 | 20.60 | 20.62 | 19.17 | 19.95 | 160,301 | -0.50(-2.46%) |
Jul 02, 2004 | 20.33 | 20.47 | 20.06 | 20.45 | 103,464 | +0.04(+0.17%) |