Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.92 | 20.98 | 20.78 | 20.90 | 389,359 | +0.00(+0.00%) |
Sep 29, 2004 | 20.90 | 20.90 | 20.78 | 20.90 | 141,062 | -0.02(-0.09%) |
Sep 28, 2004 | 20.73 | 20.93 | 20.68 | 20.92 | 390,635 | +0.27(+1.29%) |
Sep 27, 2004 | 20.60 | 20.68 | 20.53 | 20.65 | 70,531 | -0.03(-0.14%) |
Sep 24, 2004 | 20.73 | 20.76 | 20.64 | 20.68 | 93,190 | +0.08(+0.37%) |
Sep 23, 2004 | 20.77 | 20.77 | 20.60 | 20.60 | 171,062 | -0.13(-0.60%) |
Sep 22, 2004 | 20.85 | 20.85 | 20.68 | 20.73 | 67,978 | -0.33(-1.55%) |
Sep 21, 2004 | 20.88 | 21.08 | 20.81 | 21.05 | 139,786 | +0.45(+2.19%) |
Sep 20, 2004 | 20.57 | 20.66 | 20.51 | 20.60 | 55,212 | -0.17(-0.83%) |
Sep 17, 2004 | 20.80 | 20.82 | 20.69 | 20.77 | 189,892 | +0.13(+0.62%) |
Sep 16, 2004 | 20.54 | 20.65 | 20.46 | 20.65 | 162,445 | +0.16(+0.76%) |
Sep 15, 2004 | 20.61 | 20.63 | 20.43 | 20.49 | 125,424 | -0.30(-1.43%) |
Sep 14, 2004 | 20.74 | 20.79 | 20.68 | 20.79 | 176,488 | +0.09(+0.44%) |
Sep 13, 2004 | 20.71 | 20.81 | 20.65 | 20.70 | 237,126 | -0.03(-0.12%) |
Sep 10, 2004 | 20.65 | 20.73 | 20.59 | 20.72 | 222,445 | +0.24(+1.19%) |
Sep 09, 2004 | 20.46 | 20.58 | 20.34 | 20.48 | 533,932 | +0.02(+0.08%) |
Sep 08, 2004 | 20.34 | 20.54 | 20.34 | 20.46 | 829,143 | +0.02(+0.11%) |
Sep 07, 2004 | 20.41 | 20.49 | 20.30 | 20.44 | 68,297 | +0.15(+0.74%) |
Sep 03, 2004 | 20.32 | 20.36 | 20.24 | 20.29 | 226,275 | -0.19(-0.92%) |
Sep 02, 2004 | 20.30 | 20.49 | 20.23 | 20.48 | 124,467 | +0.24(+1.19%) |
Sep 01, 2004 | 20.15 | 20.27 | 20.14 | 20.24 | 214,147 | -0.03(-0.17%) |
Aug 31, 2004 | 20.10 | 20.27 | 20.02 | 20.27 | 85,212 | +0.23(+1.17%) |
Aug 30, 2004 | 20.11 | 20.13 | 19.99 | 20.03 | 176,488 | -0.02(-0.11%) |
Aug 27, 2004 | 20.11 | 20.15 | 20.02 | 20.06 | 134,679 | -0.01(-0.06%) |
Aug 26, 2004 | 19.98 | 20.11 | 19.94 | 20.07 | 45,957 | +0.03(+0.14%) |
Aug 25, 2004 | 19.88 | 20.08 | 19.82 | 20.04 | 377,550 | +0.25(+1.27%) |
Aug 24, 2004 | 19.93 | 19.93 | 19.76 | 19.79 | 269,359 | -0.06(-0.30%) |
Aug 23, 2004 | 20.10 | 20.10 | 19.85 | 19.85 | 86,169 | -0.23(-1.14%) |
Aug 20, 2004 | 19.93 | 20.08 | 19.89 | 20.08 | 157,658 | +0.09(+0.44%) |
Aug 19, 2004 | 20.07 | 20.07 | 19.87 | 19.99 | 39,574 | -0.13(-0.62%) |
Aug 18, 2004 | 19.83 | 20.12 | 19.80 | 20.12 | 34,786 | +0.16(+0.78%) |
Aug 17, 2004 | 20.05 | 20.05 | 19.92 | 19.96 | 111,382 | -0.05(-0.23%) |
Aug 16, 2004 | 19.81 | 20.02 | 19.75 | 20.01 | 74,999 | +0.31(+1.57%) |
Aug 13, 2004 | 19.80 | 19.80 | 19.60 | 19.70 | 441,699 | +0.12(+0.59%) |
Aug 12, 2004 | 19.60 | 19.69 | 19.49 | 19.58 | 143,616 | -0.17(-0.84%) |
Aug 11, 2004 | 19.66 | 19.77 | 19.54 | 19.75 | 168,509 | -0.13(-0.65%) |
Aug 10, 2004 | 19.86 | 19.96 | 19.80 | 19.87 | 126,701 | +0.13(+0.68%) |
Aug 09, 2004 | 19.66 | 19.77 | 19.64 | 19.74 | 208,721 | -0.03(-0.16%) |
Aug 06, 2004 | 19.98 | 20.01 | 19.69 | 19.77 | 209,360 | +0.03(+0.16%) |
Aug 05, 2004 | 20.10 | 20.10 | 19.74 | 19.74 | 168,828 | -0.25(-1.25%) |
Aug 04, 2004 | 19.89 | 20.10 | 19.83 | 19.99 | 45,318 | +0.03(+0.14%) |
Aug 03, 2004 | 20.06 | 20.14 | 19.96 | 19.96 | 82,020 | -0.17(-0.83%) |
Aug 02, 2004 | 20.03 | 20.13 | 19.94 | 20.13 | 70,212 | +0.08(+0.37%) |
Jul 30, 2004 | 20.07 | 20.14 | 19.98 | 20.05 | 57,127 | +0.00(+0.00%) |
Jul 29, 2004 | 20.02 | 20.13 | 19.93 | 20.05 | 101,488 | +0.02(+0.09%) |
Jul 28, 2004 | 19.83 | 20.08 | 19.73 | 20.03 | 213,828 | +0.12(+0.61%) |
Jul 27, 2004 | 19.82 | 19.92 | 19.67 | 19.91 | 202,977 | +0.17(+0.87%) |
Jul 26, 2004 | 19.88 | 19.88 | 19.65 | 19.74 | 87,446 | -0.08(-0.38%) |
Jul 23, 2004 | 20.00 | 20.00 | 19.76 | 19.82 | 243,189 | -0.28(-1.37%) |
Jul 22, 2004 | 20.13 | 20.20 | 19.98 | 20.09 | 59,680 | +0.04(+0.19%) |
Jul 21, 2004 | 20.47 | 20.47 | 20.05 | 20.05 | 59,999 | -0.39(-1.92%) |
Jul 20, 2004 | 20.35 | 20.45 | 20.28 | 20.45 | 37,340 | +0.08(+0.38%) |
Jul 19, 2004 | 20.34 | 20.49 | 20.25 | 20.37 | 184,785 | -0.08(-0.37%) |
Jul 16, 2004 | 20.53 | 20.63 | 20.39 | 20.44 | 168,828 | +0.16(+0.79%) |
Jul 15, 2004 | 20.47 | 20.47 | 20.28 | 20.28 | 799,143 | -0.29(-1.39%) |
Jul 14, 2004 | 20.45 | 20.64 | 20.45 | 20.57 | 162,764 | -0.03(-0.17%) |
Jul 13, 2004 | 20.53 | 20.63 | 20.46 | 20.60 | 72,127 | -0.16(-0.75%) |
Jul 12, 2004 | 20.71 | 20.78 | 20.56 | 20.76 | 154,467 | +0.04(+0.21%) |
Jul 09, 2004 | 20.62 | 20.74 | 20.62 | 20.71 | 176,169 | +0.18(+0.85%) |
Jul 08, 2004 | 20.59 | 20.76 | 20.49 | 20.54 | 108,190 | -0.08(-0.40%) |
Jul 07, 2004 | 20.53 | 20.71 | 20.53 | 20.62 | 100,212 | +0.07(+0.32%) |
Jul 06, 2004 | 20.60 | 20.60 | 20.42 | 20.55 | 107,871 | -0.11(-0.55%) |
Jul 02, 2004 | 20.69 | 20.82 | 20.58 | 20.67 | 270,317 | +0.09(+0.43%) |