Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.85 | 22.95 | 22.59 | 22.59 | 318,100 | -0.16(-0.70%) |
Sep 29, 2004 | 22.75 | 22.95 | 22.62 | 22.75 | 199,300 | -0.08(-0.35%) |
Sep 28, 2004 | 23.05 | 23.06 | 22.51 | 22.83 | 356,200 | -0.27(-1.17%) |
Sep 27, 2004 | 22.77 | 23.16 | 22.55 | 23.10 | 387,900 | +0.23(+1.01%) |
Sep 24, 2004 | 22.59 | 23.01 | 22.56 | 22.87 | 192,600 | +0.29(+1.28%) |
Sep 23, 2004 | 22.52 | 22.71 | 22.27 | 22.58 | 285,800 | +0.06(+0.27%) |
Sep 22, 2004 | 22.84 | 22.90 | 22.51 | 22.52 | 188,100 | -0.32(-1.40%) |
Sep 21, 2004 | 22.74 | 23.00 | 22.72 | 22.84 | 392,400 | +0.20(+0.88%) |
Sep 20, 2004 | 22.57 | 22.95 | 22.40 | 22.64 | 332,100 | -0.06(-0.26%) |
Sep 17, 2004 | 22.80 | 22.86 | 22.50 | 22.70 | 619,900 | +0.11(+0.49%) |
Sep 16, 2004 | 21.62 | 23.22 | 21.62 | 22.59 | 874,500 | +0.79(+3.62%) |
Sep 15, 2004 | 21.47 | 21.95 | 21.30 | 21.80 | 607,800 | +0.30(+1.40%) |
Sep 14, 2004 | 22.10 | 22.10 | 21.38 | 21.50 | 778,200 | -0.55(-2.49%) |
Sep 13, 2004 | 22.02 | 22.19 | 21.97 | 22.05 | 373,400 | +0.10(+0.46%) |
Sep 10, 2004 | 21.89 | 22.14 | 21.76 | 21.95 | 533,300 | +0.07(+0.32%) |
Sep 09, 2004 | 21.70 | 21.88 | 21.60 | 21.88 | 331,300 | +0.17(+0.78%) |
Sep 08, 2004 | 21.40 | 21.95 | 21.40 | 21.71 | 454,200 | +0.00(+0.00%) |
Sep 07, 2004 | 21.30 | 22.14 | 21.25 | 21.71 | 1,139,300 | +1.45(+7.16%) |
Sep 03, 2004 | 20.26 | 20.51 | 20.15 | 20.26 | 407,500 | +0.00(+0.00%) |
Sep 02, 2004 | 20.02 | 20.47 | 19.92 | 20.26 | 750,000 | +0.24(+1.20%) |
Sep 01, 2004 | 19.50 | 20.08 | 19.35 | 20.02 | 487,500 | +0.53(+2.72%) |
Aug 31, 2004 | 19.40 | 19.62 | 19.32 | 19.49 | 179,800 | +0.13(+0.67%) |
Aug 30, 2004 | 19.72 | 19.72 | 19.30 | 19.36 | 155,600 | -0.29(-1.48%) |
Aug 27, 2004 | 19.51 | 20.08 | 19.50 | 19.65 | 490,700 | +0.15(+0.77%) |
Aug 26, 2004 | 19.13 | 19.56 | 18.90 | 19.50 | 305,200 | +0.37(+1.93%) |
Aug 25, 2004 | 18.75 | 19.13 | 18.68 | 19.13 | 208,100 | +0.50(+2.68%) |
Aug 24, 2004 | 18.67 | 18.90 | 18.33 | 18.63 | 215,900 | -0.09(-0.48%) |
Aug 23, 2004 | 18.86 | 18.95 | 18.60 | 18.72 | 199,700 | -0.07(-0.37%) |
Aug 20, 2004 | 18.90 | 18.90 | 18.43 | 18.79 | 407,500 | +0.04(+0.21%) |
Aug 19, 2004 | 18.69 | 18.93 | 18.54 | 18.75 | 370,700 | -0.04(-0.21%) |
Aug 18, 2004 | 18.56 | 18.87 | 18.30 | 18.79 | 392,300 | +0.13(+0.70%) |
Aug 17, 2004 | 18.10 | 18.75 | 18.08 | 18.66 | 316,300 | +0.67(+3.72%) |
Aug 16, 2004 | 17.50 | 18.05 | 17.50 | 17.99 | 336,000 | +0.52(+2.98%) |
Aug 13, 2004 | 17.65 | 18.06 | 17.43 | 17.47 | 248,000 | -0.23(-1.30%) |
Aug 12, 2004 | 17.85 | 17.90 | 17.55 | 17.70 | 234,900 | -0.29(-1.61%) |
Aug 11, 2004 | 17.98 | 18.15 | 17.51 | 17.99 | 400,400 | +0.02(+0.11%) |
Aug 10, 2004 | 16.90 | 18.15 | 16.85 | 17.97 | 631,700 | +1.02(+6.02%) |
Aug 09, 2004 | 17.56 | 17.66 | 16.85 | 16.95 | 772,800 | -0.56(-3.20%) |
Aug 06, 2004 | 18.45 | 18.46 | 17.00 | 17.51 | 673,800 | -1.04(-5.61%) |
Aug 05, 2004 | 19.00 | 19.18 | 18.52 | 18.55 | 532,000 | -0.45(-2.37%) |
Aug 04, 2004 | 18.75 | 19.10 | 18.62 | 19.00 | 276,100 | +0.45(+2.43%) |
Aug 03, 2004 | 19.49 | 19.49 | 18.29 | 18.55 | 386,500 | -0.95(-4.87%) |
Aug 02, 2004 | 18.52 | 19.50 | 18.36 | 19.50 | 549,800 | +0.98(+5.29%) |
Jul 30, 2004 | 18.64 | 18.83 | 18.50 | 18.52 | 396,500 | -0.02(-0.11%) |
Jul 29, 2004 | 18.25 | 18.66 | 18.19 | 18.54 | 287,800 | +0.08(+0.43%) |
Jul 28, 2004 | 18.80 | 18.80 | 18.05 | 18.46 | 569,100 | -0.35(-1.86%) |
Jul 27, 2004 | 18.20 | 18.85 | 18.15 | 18.81 | 804,900 | +0.69(+3.81%) |
Jul 26, 2004 | 18.35 | 18.67 | 17.80 | 18.12 | 381,600 | -0.29(-1.58%) |
Jul 23, 2004 | 18.60 | 18.84 | 18.00 | 18.41 | 639,000 | +0.61(+3.43%) |
Jul 22, 2004 | 18.18 | 18.30 | 17.39 | 17.80 | 1,107,900 | -0.60(-3.26%) |
Jul 21, 2004 | 18.75 | 18.75 | 18.15 | 18.40 | 621,400 | -0.38(-2.02%) |
Jul 20, 2004 | 18.10 | 18.81 | 17.92 | 18.78 | 496,500 | +0.68(+3.76%) |
Jul 19, 2004 | 18.08 | 18.20 | 17.71 | 18.10 | 380,800 | +0.03(+0.17%) |
Jul 16, 2004 | 18.61 | 18.74 | 18.07 | 18.07 | 306,500 | -0.54(-2.90%) |
Jul 15, 2004 | 18.27 | 18.65 | 18.14 | 18.61 | 388,900 | +0.44(+2.42%) |
Jul 14, 2004 | 18.42 | 18.61 | 18.17 | 18.17 | 223,900 | -0.22(-1.20%) |
Jul 13, 2004 | 18.33 | 18.54 | 18.29 | 18.39 | 248,800 | +0.07(+0.38%) |
Jul 12, 2004 | 18.78 | 18.78 | 18.22 | 18.32 | 245,000 | -0.33(-1.77%) |
Jul 09, 2004 | 18.60 | 19.13 | 18.60 | 18.65 | 589,800 | +0.55(+3.04%) |
Jul 08, 2004 | 18.90 | 18.90 | 18.07 | 18.10 | 420,500 | -0.70(-3.72%) |
Jul 07, 2004 | 18.60 | 19.03 | 18.52 | 18.80 | 318,300 | +0.30(+1.62%) |
Jul 06, 2004 | 18.90 | 18.97 | 18.35 | 18.50 | 316,300 | -0.20(-1.07%) |
Jul 02, 2004 | 19.16 | 19.30 | 18.65 | 18.70 | 456,800 | -0.31(-1.63%) |