Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.39 | 21.93 | 21.29 | 21.93 | 14,980 | +0.46(+2.15%) |
Sep 29, 2004 | 21.39 | 21.47 | 21.20 | 21.47 | 10,088 | +0.06(+0.27%) |
Sep 28, 2004 | 21.48 | 21.49 | 21.25 | 21.41 | 6,623 | -0.13(-0.59%) |
Sep 27, 2004 | 21.69 | 21.69 | 21.44 | 21.54 | 3,464 | -0.18(-0.81%) |
Sep 24, 2004 | 21.39 | 21.79 | 21.39 | 21.72 | 7,235 | +0.32(+1.51%) |
Sep 23, 2004 | 21.32 | 21.58 | 21.05 | 21.39 | 20,686 | +0.09(+0.41%) |
Sep 22, 2004 | 21.44 | 21.44 | 21.29 | 21.30 | 8,967 | -0.21(-0.96%) |
Sep 21, 2004 | 21.49 | 21.54 | 21.46 | 21.51 | 3,362 | +0.13(+0.60%) |
Sep 20, 2004 | 21.39 | 21.53 | 21.29 | 21.38 | 9,273 | -0.03(-0.14%) |
Sep 17, 2004 | 21.59 | 21.59 | 21.29 | 21.41 | 23,845 | -0.17(-0.77%) |
Sep 16, 2004 | 21.64 | 21.68 | 21.54 | 21.58 | 4,585 | -0.01(-0.05%) |
Sep 15, 2004 | 21.54 | 21.63 | 21.44 | 21.59 | 19,260 | +0.05(+0.23%) |
Sep 14, 2004 | 21.54 | 21.58 | 21.49 | 21.54 | 4,585 | -0.04(-0.18%) |
Sep 13, 2004 | 21.59 | 21.71 | 21.45 | 21.58 | 15,387 | -0.01(-0.05%) |
Sep 10, 2004 | 21.59 | 21.68 | 21.39 | 21.59 | 5,502 | -0.08(-0.36%) |
Sep 09, 2004 | 21.49 | 21.69 | 21.49 | 21.67 | 10,598 | +0.13(+0.59%) |
Sep 08, 2004 | 22.42 | 22.42 | 21.44 | 21.54 | 24,763 | -1.08(-4.77%) |
Sep 07, 2004 | 22.37 | 22.91 | 22.37 | 22.62 | 22,011 | +0.10(+0.44%) |
Sep 03, 2004 | 22.62 | 22.74 | 22.37 | 22.52 | 11,311 | -0.09(-0.39%) |
Sep 02, 2004 | 21.39 | 22.75 | 21.34 | 22.61 | 14,164 | +1.13(+5.25%) |
Sep 01, 2004 | 21.15 | 21.48 | 20.98 | 21.48 | 11,922 | +0.22(+1.02%) |
Aug 31, 2004 | 20.83 | 21.29 | 20.59 | 21.26 | 13,553 | +0.41(+1.98%) |
Aug 30, 2004 | 20.99 | 21.05 | 20.72 | 20.85 | 12,738 | -0.25(-1.16%) |
Aug 27, 2004 | 20.11 | 21.10 | 20.04 | 21.10 | 14,164 | +1.03(+5.13%) |
Aug 26, 2004 | 20.54 | 20.54 | 20.02 | 20.07 | 4,076 | -0.49(-2.39%) |
Aug 25, 2004 | 20.36 | 20.61 | 20.36 | 20.56 | 10,496 | +0.25(+1.21%) |
Aug 24, 2004 | 20.26 | 20.31 | 20.24 | 20.31 | 1,630 | +0.11(+0.53%) |
Aug 23, 2004 | 20.17 | 20.30 | 20.07 | 20.20 | 27,616 | -0.07(-0.34%) |
Aug 20, 2004 | 20.25 | 20.31 | 20.25 | 20.27 | 24,661 | +0.02(+0.10%) |
Aug 19, 2004 | 20.12 | 20.34 | 20.12 | 20.25 | 30,979 | +0.04(+0.19%) |
Aug 18, 2004 | 19.97 | 20.50 | 19.97 | 20.21 | 37,093 | +0.11(+0.54%) |
Aug 17, 2004 | 20.03 | 20.21 | 20.02 | 20.11 | 10,394 | +0.06(+0.29%) |
Aug 16, 2004 | 20.31 | 20.31 | 20.03 | 20.05 | 19,973 | -0.32(-1.59%) |
Aug 13, 2004 | 20.17 | 20.39 | 20.17 | 20.37 | 5,197 | +0.25(+1.22%) |
Aug 12, 2004 | 20.21 | 20.81 | 19.90 | 20.13 | 29,246 | -0.09(-0.44%) |
Aug 11, 2004 | 20.12 | 20.21 | 19.76 | 20.21 | 12,840 | -0.15(-0.72%) |
Aug 10, 2004 | 18.84 | 20.47 | 18.81 | 20.36 | 72,251 | +1.61(+8.58%) |
Aug 09, 2004 | 18.64 | 19.04 | 18.60 | 18.75 | 33,323 | +0.19(+1.00%) |
Aug 06, 2004 | 18.69 | 18.69 | 18.55 | 18.57 | 13,145 | -0.18(-0.94%) |
Aug 05, 2004 | 18.79 | 18.82 | 18.69 | 18.74 | 8,050 | -0.06(-0.31%) |
Aug 04, 2004 | 18.69 | 18.94 | 18.64 | 18.80 | 15,489 | +0.11(+0.58%) |
Aug 03, 2004 | 18.69 | 18.74 | 18.69 | 18.69 | 8,560 | -0.01(-0.05%) |
Aug 02, 2004 | 19.09 | 19.10 | 18.69 | 18.70 | 17,323 | -0.43(-2.26%) |
Jul 30, 2004 | 19.14 | 19.18 | 19.09 | 19.14 | 6,012 | -0.03(-0.15%) |
Jul 29, 2004 | 18.89 | 19.16 | 18.89 | 19.16 | 13,043 | +0.26(+1.35%) |
Jul 28, 2004 | 19.14 | 19.14 | 18.90 | 18.91 | 10,088 | -0.29(-1.53%) |
Jul 27, 2004 | 18.84 | 19.21 | 18.84 | 19.20 | 8,356 | +0.41(+2.19%) |
Jul 26, 2004 | 19.23 | 19.25 | 18.69 | 18.79 | 15,999 | -0.44(-2.30%) |
Jul 23, 2004 | 19.28 | 19.28 | 19.23 | 19.23 | 6,827 | -0.06(-0.31%) |
Jul 22, 2004 | 19.43 | 19.43 | 19.23 | 19.29 | 14,776 | -0.21(-1.06%) |
Jul 21, 2004 | 20.02 | 20.02 | 19.48 | 19.50 | 14,980 | -0.42(-2.12%) |
Jul 20, 2004 | 19.68 | 19.92 | 19.63 | 19.92 | 8,763 | +0.20(+1.00%) |
Jul 19, 2004 | 19.87 | 19.87 | 19.68 | 19.72 | 44,532 | -0.20(-0.99%) |
Jul 16, 2004 | 19.97 | 20.02 | 19.87 | 19.92 | 7,541 | -0.08(-0.39%) |
Jul 15, 2004 | 19.99 | 20.15 | 19.97 | 20.00 | 5,400 | +0.02(+0.10%) |
Jul 14, 2004 | 20.12 | 20.16 | 19.97 | 19.98 | 5,400 | -0.19(-0.92%) |
Jul 13, 2004 | 20.29 | 20.32 | 20.12 | 20.17 | 3,260 | +0.01(+0.05%) |
Jul 12, 2004 | 20.26 | 20.31 | 20.12 | 20.16 | 15,387 | -0.15(-0.73%) |
Jul 09, 2004 | 20.40 | 20.40 | 20.26 | 20.30 | 3,872 | -0.16(-0.77%) |
Jul 08, 2004 | 20.31 | 20.56 | 20.29 | 20.46 | 17,833 | +0.12(+0.58%) |
Jul 07, 2004 | 20.53 | 20.53 | 20.34 | 20.34 | 5,604 | -0.18(-0.86%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.52 | 20.52 | 26,291 | -0.54(-2.56%) |
Jul 02, 2004 | 21.20 | 21.20 | 21.01 | 21.06 | 27,514 | -0.08(-0.37%) |