Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.98 | 20.19 | 19.96 | 20.16 | 454,646 | +0.11(+0.57%) |
Sep 29, 2004 | 20.02 | 20.05 | 19.90 | 20.05 | 410,561 | +0.05(+0.26%) |
Sep 28, 2004 | 19.80 | 20.03 | 19.80 | 20.00 | 368,791 | +0.22(+1.10%) |
Sep 27, 2004 | 19.90 | 20.00 | 19.71 | 19.78 | 490,339 | -0.31(-1.55%) |
Sep 24, 2004 | 20.42 | 20.42 | 20.06 | 20.09 | 269,045 | -0.28(-1.37%) |
Sep 23, 2004 | 20.50 | 20.50 | 20.32 | 20.37 | 364,354 | -0.01(-0.05%) |
Sep 22, 2004 | 20.73 | 20.73 | 20.38 | 20.38 | 817,553 | -0.63(-3.01%) |
Sep 21, 2004 | 21.20 | 21.20 | 20.99 | 21.01 | 354,321 | +0.07(+0.35%) |
Sep 20, 2004 | 20.84 | 21.02 | 20.71 | 20.94 | 432,362 | +0.21(+1.00%) |
Sep 17, 2004 | 20.66 | 20.74 | 20.64 | 20.73 | 306,763 | +0.05(+0.25%) |
Sep 16, 2004 | 20.63 | 20.72 | 20.63 | 20.68 | 264,897 | +0.12(+0.61%) |
Sep 15, 2004 | 20.71 | 20.71 | 20.55 | 20.56 | 267,115 | -0.21(-1.00%) |
Sep 14, 2004 | 20.84 | 20.86 | 20.71 | 20.76 | 431,591 | -0.13(-0.64%) |
Sep 13, 2004 | 20.84 | 21.00 | 20.84 | 20.90 | 254,189 | +0.08(+0.40%) |
Sep 10, 2004 | 20.84 | 20.95 | 20.81 | 20.82 | 659,638 | +0.07(+0.35%) |
Sep 09, 2004 | 20.58 | 20.77 | 20.58 | 20.74 | 812,055 | +0.31(+1.52%) |
Sep 08, 2004 | 20.63 | 20.65 | 20.43 | 20.43 | 653,078 | -0.53(-2.52%) |
Sep 07, 2004 | 21.10 | 21.13 | 20.78 | 20.96 | 488,892 | +0.44(+2.12%) |
Sep 03, 2004 | 20.41 | 20.55 | 20.40 | 20.53 | 455,418 | -0.12(-0.60%) |
Sep 02, 2004 | 20.43 | 20.65 | 20.16 | 20.65 | 747,904 | +0.25(+1.22%) |
Sep 01, 2004 | 19.82 | 20.42 | 19.82 | 20.40 | 977,302 | +0.81(+4.13%) |
Aug 31, 2004 | 19.54 | 19.61 | 19.46 | 19.59 | 553,331 | +0.11(+0.59%) |
Aug 30, 2004 | 19.57 | 19.58 | 19.44 | 19.48 | 538,476 | -0.22(-1.11%) |
Aug 27, 2004 | 19.50 | 19.70 | 19.50 | 19.70 | 256,600 | +0.21(+1.06%) |
Aug 26, 2004 | 19.59 | 19.60 | 19.47 | 19.49 | 218,400 | -0.18(-0.90%) |
Aug 25, 2004 | 19.44 | 19.69 | 19.44 | 19.66 | 248,208 | -0.03(-0.16%) |
Aug 24, 2004 | 19.57 | 19.76 | 19.51 | 19.70 | 278,209 | +0.33(+1.71%) |
Aug 23, 2004 | 19.72 | 19.78 | 19.36 | 19.36 | 600,600 | -0.39(-1.99%) |
Aug 20, 2004 | 19.63 | 19.90 | 19.58 | 19.76 | 443,842 | +0.06(+0.32%) |
Aug 19, 2004 | 19.56 | 19.79 | 19.56 | 19.70 | 288,145 | +0.10(+0.53%) |
Aug 18, 2004 | 19.23 | 19.62 | 19.23 | 19.59 | 228,818 | +0.16(+0.80%) |
Aug 17, 2004 | 19.44 | 19.52 | 19.30 | 19.44 | 326,442 | -0.16(-0.79%) |
Aug 16, 2004 | 19.57 | 19.70 | 19.49 | 19.59 | 668,802 | +0.05(+0.27%) |
Aug 13, 2004 | 19.20 | 19.57 | 19.20 | 19.54 | 1,550,313 | +0.57(+3.01%) |
Aug 12, 2004 | 18.81 | 19.27 | 18.81 | 18.97 | 927,718 | +0.62(+3.39%) |
Aug 11, 2004 | 18.35 | 18.43 | 18.31 | 18.35 | 407,571 | -0.17(-0.90%) |
Aug 10, 2004 | 18.28 | 18.55 | 18.28 | 18.51 | 475,387 | +0.03(+0.17%) |
Aug 09, 2004 | 18.39 | 18.48 | 18.28 | 18.48 | 355,479 | +0.30(+1.65%) |
Aug 06, 2004 | 18.56 | 18.77 | 18.18 | 18.18 | 1,096,438 | -0.58(-3.09%) |
Aug 05, 2004 | 18.81 | 19.00 | 18.76 | 18.76 | 668,609 | +0.18(+0.95%) |
Aug 04, 2004 | 18.66 | 18.86 | 18.58 | 18.59 | 342,166 | -0.01(-0.06%) |
Aug 03, 2004 | 18.56 | 18.75 | 18.50 | 18.60 | 1,165,605 | +0.46(+2.51%) |
Aug 02, 2004 | 17.87 | 18.19 | 17.78 | 18.14 | 1,541,920 | -0.17(-0.91%) |
Jul 30, 2004 | 18.11 | 18.33 | 18.05 | 18.31 | 1,027,657 | +0.11(+0.63%) |
Jul 29, 2004 | 18.10 | 18.44 | 18.09 | 18.19 | 1,582,822 | -0.38(-2.06%) |
Jul 28, 2004 | 18.47 | 18.72 | 18.36 | 18.58 | 1,340,305 | -0.07(-0.39%) |
Jul 27, 2004 | 18.40 | 18.70 | 18.36 | 18.65 | 819,676 | +0.33(+1.81%) |
Jul 26, 2004 | 17.92 | 18.40 | 17.90 | 18.32 | 1,182,776 | +0.40(+2.26%) |
Jul 23, 2004 | 17.87 | 17.92 | 17.80 | 17.91 | 1,342,910 | -0.04(-0.23%) |
Jul 22, 2004 | 18.50 | 18.56 | 17.88 | 17.95 | 1,871,836 | -0.83(-4.41%) |
Jul 21, 2004 | 19.20 | 19.25 | 18.78 | 18.78 | 688,288 | -0.13(-0.71%) |
Jul 20, 2004 | 19.07 | 19.07 | 18.89 | 18.92 | 1,002,094 | -0.31(-1.62%) |
Jul 19, 2004 | 19.28 | 19.29 | 19.07 | 19.23 | 897,524 | +0.08(+0.43%) |
Jul 16, 2004 | 19.18 | 19.20 | 19.12 | 19.15 | 611,887 | +0.02(+0.11%) |
Jul 15, 2004 | 19.28 | 19.28 | 19.11 | 19.13 | 707,678 | -0.08(-0.43%) |
Jul 14, 2004 | 19.39 | 19.41 | 19.16 | 19.21 | 1,551,471 | -0.28(-1.44%) |
Jul 13, 2004 | 19.49 | 19.54 | 19.28 | 19.49 | 1,527,643 | -0.21(-1.05%) |
Jul 12, 2004 | 19.63 | 19.76 | 19.63 | 19.70 | 1,407,157 | -0.28(-1.40%) |
Jul 09, 2004 | 19.96 | 20.06 | 19.88 | 19.98 | 672,178 | +0.06(+0.31%) |
Jul 08, 2004 | 19.90 | 20.03 | 19.89 | 19.91 | 971,996 | -0.51(-2.49%) |
Jul 07, 2004 | 20.01 | 20.47 | 20.01 | 20.42 | 1,683,437 | -0.41(-1.99%) |
Jul 06, 2004 | 21.10 | 21.20 | 20.78 | 20.84 | 879,678 | -0.10(-0.50%) |
Jul 02, 2004 | 21.29 | 21.31 | 20.93 | 20.94 | 928,104 | -0.58(-2.70%) |