Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.65 | 19.20 | 18.50 | 18.65 | 23,706 | -0.30(-1.58%) |
Sep 29, 2004 | 18.95 | 19.50 | 18.70 | 18.95 | 27,317 | +0.00(+0.00%) |
Sep 28, 2004 | 18.95 | 19.50 | 18.70 | 18.95 | 27,317 | -0.35(-1.81%) |
Sep 27, 2004 | 19.30 | 19.40 | 18.60 | 19.30 | 21,987 | -0.20(-1.03%) |
Sep 24, 2004 | 19.50 | 19.65 | 19.10 | 19.50 | 44,355 | +0.00(+0.00%) |
Sep 23, 2004 | 19.50 | 19.65 | 19.10 | 19.50 | 44,355 | +0.20(+1.04%) |
Sep 22, 2004 | 19.30 | 19.75 | 19.00 | 19.30 | 36,076 | -0.20(-1.03%) |
Sep 21, 2004 | 19.50 | 20.10 | 19.50 | 19.50 | 35,585 | +0.00(+0.00%) |
Sep 20, 2004 | 19.50 | 20.10 | 19.50 | 19.50 | 35,585 | -0.60(-2.99%) |
Sep 17, 2004 | 20.10 | 20.75 | 19.75 | 20.10 | 25,505 | -0.05(-0.25%) |
Sep 16, 2004 | 20.15 | 20.50 | 19.50 | 20.15 | 24,215 | +0.00(+0.00%) |
Sep 15, 2004 | 20.15 | 20.50 | 19.50 | 20.15 | 24,215 | -0.15(-0.74%) |
Sep 14, 2004 | 20.30 | 20.75 | 19.70 | 20.30 | 29,618 | +0.40(+2.01%) |
Sep 13, 2004 | 19.90 | 20.95 | 19.90 | 19.90 | 20,860 | -0.30(-1.49%) |
Sep 10, 2004 | 20.20 | 20.50 | 19.50 | 20.20 | 60,324 | +0.00(+0.00%) |
Sep 09, 2004 | 20.20 | 20.50 | 19.50 | 20.20 | 60,324 | +0.60(+3.06%) |
Sep 08, 2004 | 19.60 | 20.00 | 19.00 | 19.60 | 21,185 | +0.00(+0.00%) |
Sep 07, 2004 | 19.60 | 20.00 | 19.00 | 19.60 | 21,185 | -0.20(-1.01%) |
Sep 03, 2004 | 19.80 | 20.20 | 19.25 | 19.80 | 11,978 | +1.55(+8.49%) |
Sep 02, 2004 | 18.25 | 19.00 | 18.25 | 18.25 | 52,617 | +0.00(+0.00%) |
Sep 01, 2004 | 18.25 | 19.00 | 18.25 | 18.25 | 52,617 | -0.35(-1.88%) |
Aug 31, 2004 | 18.60 | 19.40 | 18.60 | 18.60 | 23,458 | -0.70(-3.63%) |
Aug 30, 2004 | 19.30 | 19.75 | 18.80 | 19.30 | 58,804 | +0.00(+0.00%) |
Aug 27, 2004 | 19.30 | 19.75 | 18.80 | 19.30 | 58,804 | +0.00(+0.00%) |
Aug 26, 2004 | 19.30 | 19.50 | 18.70 | 19.30 | 20,112 | +0.00(+0.00%) |
Aug 25, 2004 | 19.30 | 19.50 | 18.70 | 19.30 | 20,112 | +0.30(+1.58%) |
Aug 24, 2004 | 19.00 | 19.50 | 18.75 | 19.00 | 26,228 | +0.00(+0.00%) |
Aug 23, 2004 | 19.00 | 19.50 | 18.75 | 19.00 | 26,228 | -0.20(-1.04%) |
Aug 20, 2004 | 19.20 | 19.25 | 18.40 | 19.20 | 19,004 | -0.05(-0.26%) |
Aug 19, 2004 | 19.25 | 19.50 | 18.55 | 19.25 | 16,360 | -0.15(-0.77%) |
Aug 18, 2004 | 19.40 | 19.65 | 18.75 | 19.40 | 30,284 | +0.00(+0.00%) |
Aug 17, 2004 | 19.40 | 19.65 | 18.75 | 19.40 | 30,284 | +0.00(+0.00%) |
Aug 16, 2004 | 19.40 | 19.50 | 18.50 | 19.40 | 33,713 | +0.40(+2.11%) |
Aug 13, 2004 | 19.00 | 19.75 | 18.70 | 19.00 | 45,223 | +0.00(+0.00%) |
Aug 12, 2004 | 19.00 | 19.75 | 18.70 | 19.00 | 45,223 | -0.10(-0.52%) |
Aug 11, 2004 | 19.10 | 19.60 | 18.85 | 19.10 | 66,285 | +0.00(+0.00%) |
Aug 10, 2004 | 19.10 | 19.60 | 18.85 | 19.10 | 66,285 | +0.10(+0.53%) |
Aug 09, 2004 | 19.00 | 19.75 | 19.00 | 19.00 | 24,455 | -0.50(-2.56%) |
Aug 06, 2004 | 19.50 | 20.25 | 19.30 | 19.50 | 32,473 | +0.00(+0.00%) |
Aug 05, 2004 | 19.50 | 20.25 | 19.30 | 19.50 | 32,473 | +0.20(+1.04%) |
Aug 04, 2004 | 19.30 | 20.25 | 19.30 | 19.30 | 13,915 | -0.10(-0.52%) |
Aug 03, 2004 | 19.40 | 20.15 | 19.30 | 19.40 | 15,574 | +0.00(+0.00%) |
Aug 02, 2004 | 19.40 | 20.15 | 19.30 | 19.40 | 15,574 | -0.10(-0.51%) |
Jul 30, 2004 | 19.50 | 20.00 | 19.25 | 19.50 | 11,507 | +0.00(+0.00%) |
Jul 29, 2004 | 19.50 | 20.00 | 19.25 | 19.50 | 11,507 | -0.25(-1.27%) |
Jul 28, 2004 | 19.75 | 19.75 | 19.15 | 19.75 | 10,398 | +0.65(+3.40%) |
Jul 27, 2004 | 19.10 | 19.70 | 18.85 | 19.10 | 21,118 | +0.00(+0.00%) |
Jul 26, 2004 | 19.10 | 19.70 | 18.85 | 19.10 | 21,118 | -0.60(-3.05%) |
Jul 23, 2004 | 19.70 | 19.75 | 19.00 | 19.70 | 6,127 | +0.30(+1.55%) |
Jul 22, 2004 | 19.40 | 19.60 | 19.20 | 19.40 | 12,334 | -0.45(-2.27%) |
Jul 21, 2004 | 19.85 | 19.95 | 19.15 | 19.85 | 6,932 | +0.15(+0.76%) |