Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.93 | 129,337 | -0.07(-0.35%) |
Sep 29, 2004 | 19.91 | 20.06 | 19.80 | 20.00 | 164,870 | -0.01(-0.06%) |
Sep 28, 2004 | 19.90 | 20.04 | 19.77 | 20.02 | 138,181 | +0.32(+1.64%) |
Sep 27, 2004 | 19.68 | 19.78 | 19.53 | 19.69 | 267,361 | -0.12(-0.61%) |
Sep 24, 2004 | 19.77 | 19.93 | 19.74 | 19.81 | 124,757 | +0.11(+0.55%) |
Sep 23, 2004 | 19.79 | 19.79 | 19.64 | 19.71 | 155,236 | -0.20(-0.99%) |
Sep 22, 2004 | 20.01 | 20.01 | 19.83 | 19.90 | 232,302 | -0.08(-0.38%) |
Sep 21, 2004 | 19.85 | 20.00 | 19.76 | 19.98 | 152,236 | +0.36(+1.84%) |
Sep 20, 2004 | 19.64 | 19.69 | 19.52 | 19.62 | 107,544 | -0.26(-1.31%) |
Sep 17, 2004 | 19.93 | 19.95 | 19.74 | 19.88 | 136,286 | +0.27(+1.36%) |
Sep 16, 2004 | 19.57 | 19.69 | 19.52 | 19.61 | 141,813 | +0.12(+0.62%) |
Sep 15, 2004 | 19.60 | 19.60 | 19.38 | 19.49 | 233,565 | -0.22(-1.12%) |
Sep 14, 2004 | 19.79 | 19.85 | 19.67 | 19.71 | 156,500 | -0.05(-0.26%) |
Sep 13, 2004 | 19.79 | 19.91 | 19.73 | 19.76 | 162,027 | +0.00(+0.00%) |
Sep 10, 2004 | 19.83 | 19.83 | 19.68 | 19.76 | 185,557 | +0.04(+0.22%) |
Sep 09, 2004 | 19.66 | 19.77 | 19.52 | 19.72 | 135,970 | +0.04(+0.23%) |
Sep 08, 2004 | 19.57 | 19.76 | 19.53 | 19.67 | 120,967 | +0.10(+0.52%) |
Sep 07, 2004 | 19.54 | 19.60 | 19.46 | 19.57 | 165,343 | -0.01(-0.03%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.38 | 19.58 | 74,696 | -0.08(-0.39%) |
Sep 02, 2004 | 19.50 | 19.70 | 19.50 | 19.66 | 153,499 | +0.23(+1.17%) |
Sep 01, 2004 | 19.37 | 19.55 | 19.33 | 19.43 | 88,436 | +0.14(+0.72%) |
Aug 31, 2004 | 19.19 | 19.42 | 19.16 | 19.29 | 151,604 | +0.12(+0.63%) |
Aug 30, 2004 | 19.25 | 19.36 | 19.17 | 19.17 | 101,859 | +0.01(+0.07%) |
Aug 27, 2004 | 19.19 | 19.28 | 19.15 | 19.16 | 133,759 | -0.02(-0.10%) |
Aug 26, 2004 | 19.06 | 19.21 | 19.02 | 19.17 | 133,127 | +0.18(+0.93%) |
Aug 25, 2004 | 18.88 | 19.05 | 18.83 | 19.00 | 153,499 | +0.15(+0.77%) |
Aug 24, 2004 | 19.03 | 19.06 | 18.79 | 18.85 | 163,764 | -0.06(-0.30%) |
Aug 23, 2004 | 18.97 | 19.09 | 18.86 | 18.91 | 201,823 | -0.02(-0.10%) |
Aug 20, 2004 | 18.88 | 18.96 | 18.76 | 18.93 | 144,656 | -0.05(-0.27%) |
Aug 19, 2004 | 18.91 | 19.05 | 18.85 | 18.98 | 173,081 | -0.09(-0.46%) |
Aug 18, 2004 | 18.79 | 19.09 | 18.78 | 19.07 | 184,294 | +0.11(+0.60%) |
Aug 17, 2004 | 19.10 | 19.16 | 18.90 | 18.95 | 154,447 | +0.01(+0.03%) |
Aug 16, 2004 | 18.88 | 19.02 | 18.83 | 18.95 | 342,215 | -0.01(-0.07%) |
Aug 13, 2004 | 18.89 | 19.01 | 18.87 | 18.96 | 263,413 | +0.30(+1.59%) |
Aug 12, 2004 | 18.85 | 18.86 | 18.64 | 18.66 | 177,029 | -0.18(-0.97%) |
Aug 11, 2004 | 18.81 | 18.90 | 18.69 | 18.84 | 177,029 | -0.57(-2.94%) |
Aug 10, 2004 | 19.38 | 19.48 | 19.33 | 19.41 | 214,931 | +0.14(+0.72%) |
Aug 09, 2004 | 19.40 | 19.43 | 19.23 | 19.28 | 220,300 | -0.47(-2.37%) |
Aug 06, 2004 | 20.04 | 20.12 | 19.73 | 19.74 | 250,305 | +0.41(+2.10%) |
Aug 05, 2004 | 19.50 | 19.52 | 19.33 | 19.34 | 678,114 | -0.13(-0.68%) |
Aug 04, 2004 | 19.22 | 19.50 | 19.16 | 19.47 | 125,705 | +0.11(+0.56%) |
Aug 03, 2004 | 19.49 | 19.55 | 19.30 | 19.36 | 135,338 | -0.12(-0.62%) |
Aug 02, 2004 | 19.28 | 19.50 | 19.25 | 19.48 | 143,076 | +0.31(+1.62%) |
Jul 30, 2004 | 19.11 | 19.24 | 19.06 | 19.17 | 118,283 | -0.08(-0.39%) |
Jul 29, 2004 | 19.09 | 19.34 | 19.05 | 19.25 | 123,810 | +0.16(+0.83%) |
Jul 28, 2004 | 18.98 | 19.09 | 18.86 | 19.09 | 124,757 | +0.18(+0.94%) |
Jul 27, 2004 | 19.00 | 19.05 | 18.76 | 18.91 | 223,143 | +0.20(+1.05%) |
Jul 26, 2004 | 18.89 | 18.92 | 18.69 | 18.72 | 101,069 | -0.14(-0.74%) |
Jul 23, 2004 | 19.16 | 19.17 | 18.85 | 18.86 | 192,190 | -0.13(-0.67%) |
Jul 22, 2004 | 18.86 | 19.02 | 18.81 | 18.98 | 166,133 | -0.08(-0.43%) |
Jul 21, 2004 | 19.24 | 19.25 | 19.03 | 19.07 | 141,339 | +0.20(+1.04%) |
Jul 20, 2004 | 18.74 | 18.93 | 18.67 | 18.87 | 147,340 | +0.15(+0.81%) |
Jul 19, 2004 | 19.00 | 19.00 | 18.62 | 18.72 | 373,642 | -0.26(-1.37%) |
Jul 16, 2004 | 19.20 | 19.21 | 18.94 | 18.98 | 193,611 | +0.10(+0.54%) |
Jul 15, 2004 | 18.99 | 19.00 | 18.78 | 18.88 | 188,084 | -0.14(-0.73%) |
Jul 14, 2004 | 19.02 | 19.12 | 18.92 | 19.02 | 252,200 | -0.26(-1.35%) |
Jul 13, 2004 | 19.34 | 19.37 | 19.20 | 19.28 | 178,293 | -0.15(-0.75%) |
Jul 12, 2004 | 19.45 | 19.54 | 19.29 | 19.42 | 183,031 | -0.04(-0.23%) |
Jul 09, 2004 | 19.35 | 19.50 | 19.27 | 19.47 | 132,180 | +0.05(+0.26%) |
Jul 08, 2004 | 19.44 | 19.57 | 19.36 | 19.41 | 148,130 | -0.18(-0.94%) |
Jul 07, 2004 | 19.57 | 19.69 | 19.49 | 19.60 | 205,140 | +0.16(+0.85%) |
Jul 06, 2004 | 19.33 | 19.47 | 19.30 | 19.43 | 281,416 | -0.13(-0.68%) |
Jul 02, 2004 | 19.59 | 19.60 | 19.41 | 19.57 | 236,092 | -0.25(-1.28%) |