Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.44 | 22.56 | 22.12 | 22.15 | 58,622 | -0.39(-1.72%) |
Sep 29, 2004 | 22.29 | 22.58 | 22.14 | 22.54 | 59,526 | +0.36(+1.64%) |
Sep 28, 2004 | 21.68 | 22.30 | 21.66 | 22.17 | 35,122 | +0.60(+2.80%) |
Sep 27, 2004 | 21.94 | 21.94 | 21.53 | 21.57 | 89,613 | -0.43(-1.97%) |
Sep 24, 2004 | 21.81 | 22.32 | 21.81 | 22.00 | 19,885 | +0.15(+0.71%) |
Sep 23, 2004 | 21.61 | 22.41 | 21.61 | 21.85 | 62,625 | +0.19(+0.86%) |
Sep 22, 2004 | 22.29 | 22.30 | 21.66 | 21.66 | 66,757 | -0.84(-3.75%) |
Sep 21, 2004 | 21.99 | 22.67 | 21.99 | 22.51 | 38,350 | +0.32(+1.43%) |
Sep 20, 2004 | 22.75 | 22.75 | 22.08 | 22.19 | 47,130 | -0.19(-0.83%) |
Sep 17, 2004 | 22.91 | 23.27 | 22.37 | 22.37 | 91,549 | -0.36(-1.60%) |
Sep 16, 2004 | 22.29 | 22.75 | 22.23 | 22.74 | 29,827 | +0.45(+2.02%) |
Sep 15, 2004 | 22.20 | 22.31 | 22.08 | 22.29 | 39,254 | -0.12(-0.55%) |
Sep 14, 2004 | 22.70 | 22.74 | 22.30 | 22.41 | 42,998 | -0.15(-0.69%) |
Sep 13, 2004 | 22.64 | 22.64 | 22.33 | 22.57 | 43,386 | +0.13(+0.59%) |
Sep 10, 2004 | 22.08 | 22.61 | 21.99 | 22.44 | 30,731 | +0.09(+0.42%) |
Sep 09, 2004 | 22.41 | 22.72 | 22.06 | 22.34 | 53,457 | +0.02(+0.07%) |
Sep 08, 2004 | 22.97 | 23.08 | 22.15 | 22.33 | 72,181 | -0.77(-3.35%) |
Sep 07, 2004 | 22.69 | 23.23 | 22.64 | 23.10 | 98,135 | +0.40(+1.77%) |
Sep 03, 2004 | 23.01 | 23.04 | 22.48 | 22.70 | 61,463 | -0.29(-1.28%) |
Sep 02, 2004 | 22.24 | 22.99 | 22.05 | 22.99 | 73,085 | +0.96(+4.36%) |
Sep 01, 2004 | 21.80 | 22.77 | 21.69 | 22.03 | 146,944 | -0.10(-0.45%) |
Aug 31, 2004 | 21.76 | 22.13 | 21.37 | 22.13 | 42,740 | +0.37(+1.71%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.56 | 21.76 | 51,908 | -0.50(-2.23%) |
Aug 27, 2004 | 21.92 | 22.26 | 21.78 | 22.26 | 29,440 | +0.07(+0.31%) |
Aug 26, 2004 | 21.65 | 22.21 | 21.65 | 22.19 | 50,617 | +0.32(+1.45%) |
Aug 25, 2004 | 22.46 | 22.46 | 21.67 | 21.87 | 87,547 | -0.46(-2.08%) |
Aug 24, 2004 | 22.02 | 22.36 | 21.85 | 22.33 | 71,664 | +0.14(+0.63%) |
Aug 23, 2004 | 22.00 | 22.27 | 21.41 | 22.20 | 118,278 | +0.36(+1.63%) |
Aug 20, 2004 | 21.75 | 21.96 | 21.55 | 21.84 | 67,016 | +0.13(+0.61%) |
Aug 19, 2004 | 22.04 | 22.04 | 21.41 | 21.71 | 64,950 | -0.10(-0.46%) |
Aug 18, 2004 | 21.41 | 22.00 | 21.27 | 21.81 | 106,165 | +0.36(+1.66%) |
Aug 17, 2004 | 21.32 | 21.51 | 20.79 | 21.45 | 93,486 | +0.53(+2.52%) |
Aug 16, 2004 | 20.64 | 21.20 | 20.45 | 20.93 | 54,490 | +0.42(+2.04%) |
Aug 13, 2004 | 21.01 | 21.01 | 20.20 | 20.51 | 131,449 | -0.29(-1.38%) |
Aug 12, 2004 | 20.95 | 21.07 | 20.34 | 20.79 | 91,420 | -0.45(-2.11%) |
Aug 11, 2004 | 20.90 | 21.28 | 20.41 | 21.24 | 78,379 | +0.19(+0.92%) |
Aug 10, 2004 | 20.22 | 21.17 | 20.03 | 21.05 | 78,379 | +0.91(+4.54%) |
Aug 09, 2004 | 20.53 | 20.64 | 19.96 | 20.14 | 149,527 | -0.54(-2.62%) |
Aug 06, 2004 | 20.66 | 20.75 | 20.60 | 20.68 | 191,622 | -0.26(-1.22%) |
Aug 05, 2004 | 21.19 | 21.34 | 20.72 | 20.93 | 159,082 | -0.24(-1.13%) |
Aug 04, 2004 | 20.91 | 21.54 | 20.87 | 21.17 | 202,210 | +0.19(+0.89%) |
Aug 03, 2004 | 20.80 | 21.27 | 20.79 | 20.99 | 274,133 | -0.07(-0.33%) |
Aug 02, 2004 | 20.53 | 21.16 | 20.01 | 21.06 | 243,272 | +0.63(+3.07%) |
Jul 30, 2004 | 19.85 | 20.71 | 19.85 | 20.43 | 218,867 | +0.42(+2.09%) |
Jul 29, 2004 | 20.16 | 20.21 | 19.85 | 20.01 | 156,629 | -0.02(-0.08%) |
Jul 28, 2004 | 19.66 | 20.22 | 19.60 | 20.03 | 133,644 | -0.19(-0.92%) |
Jul 27, 2004 | 19.60 | 20.26 | 19.59 | 20.21 | 137,002 | +0.56(+2.84%) |
Jul 26, 2004 | 20.65 | 20.65 | 19.65 | 19.66 | 114,017 | -0.60(-2.98%) |
Jul 23, 2004 | 20.27 | 20.37 | 20.17 | 20.26 | 109,756 | -0.09(-0.46%) |
Jul 22, 2004 | 20.26 | 20.52 | 20.22 | 20.35 | 137,131 | +0.05(+0.27%) |
Jul 21, 2004 | 20.16 | 20.78 | 20.16 | 20.30 | 182,454 | -0.45(-2.17%) |
Jul 20, 2004 | 20.62 | 20.75 | 20.29 | 20.75 | 150,689 | +0.22(+1.09%) |
Jul 19, 2004 | 20.59 | 20.59 | 20.08 | 20.52 | 171,736 | +0.19(+0.95%) |
Jul 16, 2004 | 20.14 | 20.50 | 19.48 | 20.33 | 272,583 | +0.29(+1.47%) |
Jul 15, 2004 | 19.71 | 20.53 | 19.01 | 20.03 | 874,179 | -1.38(-6.44%) |
Jul 14, 2004 | 21.59 | 21.70 | 21.30 | 21.41 | 75,796 | -0.19(-0.86%) |
Jul 13, 2004 | 21.45 | 22.38 | 21.45 | 21.60 | 97,489 | +0.07(+0.32%) |
Jul 12, 2004 | 22.07 | 22.26 | 21.51 | 21.53 | 146,815 | -0.74(-3.30%) |
Jul 09, 2004 | 22.06 | 22.46 | 22.03 | 22.27 | 104,075 | +0.12(+0.52%) |
Jul 08, 2004 | 22.08 | 22.45 | 21.76 | 22.15 | 73,859 | -0.06(-0.28%) |
Jul 07, 2004 | 22.08 | 22.53 | 22.08 | 22.21 | 67,919 | +0.00(+0.00%) |
Jul 06, 2004 | 22.95 | 22.95 | 22.07 | 22.21 | 37,446 | -0.39(-1.71%) |
Jul 02, 2004 | 22.56 | 22.88 | 22.35 | 22.60 | 20,660 | +0.00(+0.00%) |