Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.18 | 22.43 | 22.10 | 22.36 | 1,298,531 | +0.26(+1.19%) |
Sep 29, 2004 | 22.26 | 22.26 | 22.01 | 22.10 | 805,952 | -0.08(-0.34%) |
Sep 28, 2004 | 22.45 | 22.58 | 22.13 | 22.17 | 550,349 | -0.33(-1.47%) |
Sep 27, 2004 | 22.45 | 22.64 | 22.27 | 22.50 | 727,903 | -0.09(-0.41%) |
Sep 24, 2004 | 22.10 | 22.65 | 22.10 | 22.60 | 845,212 | +0.42(+1.91%) |
Sep 23, 2004 | 21.88 | 22.25 | 21.82 | 22.17 | 883,411 | +0.30(+1.36%) |
Sep 22, 2004 | 21.93 | 21.99 | 21.65 | 21.87 | 568,269 | -0.26(-1.19%) |
Sep 21, 2004 | 21.62 | 22.15 | 21.62 | 22.14 | 810,550 | +0.42(+1.95%) |
Sep 20, 2004 | 21.70 | 21.79 | 21.54 | 21.71 | 447,306 | +0.02(+0.08%) |
Sep 17, 2004 | 21.76 | 21.82 | 21.57 | 21.70 | 454,497 | +0.00(+0.00%) |
Sep 16, 2004 | 21.57 | 21.82 | 21.46 | 21.70 | 263,974 | +0.14(+0.63%) |
Sep 15, 2004 | 21.71 | 21.77 | 21.42 | 21.56 | 364,305 | -0.14(-0.63%) |
Sep 14, 2004 | 21.41 | 21.79 | 21.41 | 21.70 | 507,905 | +0.34(+1.59%) |
Sep 13, 2004 | 21.12 | 21.37 | 20.98 | 21.36 | 403,919 | +0.18(+0.84%) |
Sep 10, 2004 | 20.96 | 21.24 | 20.90 | 21.18 | 358,410 | +0.14(+0.64%) |
Sep 09, 2004 | 20.84 | 21.15 | 20.78 | 21.04 | 362,301 | +0.18(+0.85%) |
Sep 08, 2004 | 20.86 | 21.09 | 20.84 | 20.87 | 368,078 | -0.11(-0.53%) |
Sep 07, 2004 | 21.08 | 21.15 | 20.91 | 20.98 | 410,050 | -0.03(-0.16%) |
Sep 03, 2004 | 20.99 | 21.12 | 20.92 | 21.01 | 252,420 | +0.11(+0.53%) |
Sep 02, 2004 | 20.63 | 20.97 | 20.59 | 20.90 | 363,362 | +0.27(+1.32%) |
Sep 01, 2004 | 20.59 | 20.70 | 20.40 | 20.63 | 687,936 | -0.07(-0.33%) |
Aug 31, 2004 | 20.42 | 20.70 | 20.40 | 20.70 | 517,691 | +0.26(+1.29%) |
Aug 30, 2004 | 20.44 | 20.64 | 20.29 | 20.43 | 267,511 | -0.15(-0.74%) |
Aug 27, 2004 | 20.14 | 20.64 | 20.14 | 20.59 | 510,263 | +0.03(+0.12%) |
Aug 26, 2004 | 20.57 | 20.74 | 20.49 | 20.56 | 739,104 | -0.25(-1.18%) |
Aug 25, 2004 | 20.66 | 20.89 | 20.47 | 20.81 | 844,269 | -0.53(-2.50%) |
Aug 24, 2004 | 21.31 | 21.41 | 21.18 | 21.34 | 345,559 | +0.19(+0.88%) |
Aug 23, 2004 | 21.26 | 21.37 | 21.08 | 21.15 | 412,526 | -0.14(-0.64%) |
Aug 20, 2004 | 21.06 | 21.36 | 21.04 | 21.29 | 580,295 | +0.24(+1.13%) |
Aug 19, 2004 | 20.87 | 21.10 | 20.81 | 21.05 | 339,782 | +0.09(+0.45%) |
Aug 18, 2004 | 20.73 | 20.98 | 20.61 | 20.96 | 341,787 | +0.23(+1.10%) |
Aug 17, 2004 | 20.53 | 20.87 | 20.42 | 20.73 | 458,034 | +0.10(+0.49%) |
Aug 16, 2004 | 20.08 | 20.63 | 20.08 | 20.63 | 425,141 | +0.64(+3.18%) |
Aug 13, 2004 | 20.19 | 20.21 | 19.89 | 19.99 | 526,062 | -0.20(-0.97%) |
Aug 12, 2004 | 20.31 | 20.39 | 20.16 | 20.19 | 300,051 | -0.25(-1.20%) |
Aug 11, 2004 | 20.29 | 20.49 | 19.97 | 20.43 | 427,970 | +0.13(+0.63%) |
Aug 10, 2004 | 20.27 | 20.31 | 20.14 | 20.31 | 622,384 | +0.14(+0.67%) |
Aug 09, 2004 | 20.15 | 20.39 | 20.14 | 20.17 | 1,353,354 | +0.06(+0.29%) |
Aug 06, 2004 | 20.31 | 20.42 | 20.08 | 20.11 | 471,239 | -0.25(-1.25%) |
Aug 05, 2004 | 20.70 | 20.76 | 20.34 | 20.36 | 459,331 | -0.34(-1.64%) |
Aug 04, 2004 | 20.21 | 20.76 | 20.13 | 20.70 | 701,141 | +0.51(+2.52%) |
Aug 03, 2004 | 20.40 | 20.44 | 20.17 | 20.20 | 801,000 | -0.29(-1.41%) |
Aug 02, 2004 | 20.27 | 20.51 | 20.15 | 20.48 | 687,700 | +0.03(+0.12%) |
Jul 30, 2004 | 20.47 | 20.50 | 20.14 | 20.46 | 659,051 | -0.15(-0.74%) |
Jul 29, 2004 | 20.61 | 20.77 | 20.47 | 20.61 | 360,415 | +0.00(+0.00%) |
Jul 28, 2004 | 20.53 | 20.70 | 20.31 | 20.61 | 507,198 | +0.13(+0.62%) |
Jul 27, 2004 | 20.47 | 20.59 | 20.39 | 20.48 | 350,983 | +0.02(+0.08%) |
Jul 26, 2004 | 20.25 | 20.49 | 20.20 | 20.47 | 525,472 | +0.17(+0.84%) |
Jul 23, 2004 | 20.31 | 20.46 | 19.97 | 20.30 | 507,905 | -0.06(-0.29%) |
Jul 22, 2004 | 20.19 | 20.44 | 20.06 | 20.36 | 501,892 | +0.08(+0.42%) |
Jul 21, 2004 | 20.36 | 20.48 | 20.18 | 20.27 | 483,147 | -0.08(-0.42%) |
Jul 20, 2004 | 19.77 | 20.36 | 19.65 | 20.36 | 466,877 | +0.63(+3.18%) |
Jul 19, 2004 | 19.76 | 20.02 | 19.61 | 19.73 | 361,004 | -0.13(-0.64%) |
Jul 16, 2004 | 20.32 | 20.32 | 19.84 | 19.86 | 366,545 | -0.29(-1.43%) |
Jul 15, 2004 | 19.92 | 20.27 | 19.89 | 20.14 | 529,952 | +0.23(+1.15%) |
Jul 14, 2004 | 19.75 | 20.21 | 19.70 | 19.92 | 706,682 | -0.09(-0.47%) |
Jul 13, 2004 | 19.51 | 20.01 | 19.17 | 20.01 | 909,585 | +0.24(+1.20%) |
Jul 12, 2004 | 19.78 | 19.88 | 19.68 | 19.77 | 586,897 | +0.05(+0.26%) |
Jul 09, 2004 | 19.93 | 20.03 | 19.65 | 19.72 | 1,018,287 | -0.28(-1.40%) |
Jul 08, 2004 | 20.14 | 20.25 | 19.99 | 20.00 | 573,221 | -0.29(-1.42%) |
Jul 07, 2004 | 20.23 | 20.42 | 20.23 | 20.29 | 433,276 | -0.02(-0.08%) |
Jul 06, 2004 | 20.46 | 20.48 | 20.31 | 20.31 | 750,894 | -0.11(-0.54%) |
Jul 02, 2004 | 20.53 | 20.57 | 20.38 | 20.42 | 428,913 | -0.20(-0.99%) |