Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.11 | 20.24 | 19.89 | 20.10 | 107,800 | -0.14(-0.69%) |
Sep 29, 2004 | 20.04 | 20.33 | 19.64 | 20.24 | 162,600 | +0.31(+1.56%) |
Sep 28, 2004 | 20.07 | 20.16 | 19.57 | 19.93 | 112,100 | -0.16(-0.80%) |
Sep 27, 2004 | 21.08 | 21.11 | 19.87 | 20.09 | 381,700 | -1.11(-5.24%) |
Sep 24, 2004 | 20.84 | 21.40 | 20.75 | 21.20 | 189,300 | +0.45(+2.17%) |
Sep 23, 2004 | 20.65 | 20.85 | 20.57 | 20.75 | 130,900 | +0.02(+0.10%) |
Sep 22, 2004 | 21.22 | 21.22 | 20.66 | 20.73 | 80,400 | -0.62(-2.90%) |
Sep 21, 2004 | 21.27 | 21.48 | 21.10 | 21.35 | 96,100 | +0.20(+0.95%) |
Sep 20, 2004 | 21.37 | 21.57 | 21.00 | 21.15 | 148,000 | -0.34(-1.58%) |
Sep 17, 2004 | 21.73 | 21.85 | 21.00 | 21.49 | 164,600 | +0.26(+1.22%) |
Sep 16, 2004 | 21.25 | 21.58 | 20.95 | 21.23 | 65,400 | +0.24(+1.14%) |
Sep 15, 2004 | 21.45 | 21.45 | 20.80 | 20.99 | 172,200 | -0.37(-1.73%) |
Sep 14, 2004 | 21.98 | 22.03 | 20.95 | 21.36 | 192,800 | -0.66(-3.00%) |
Sep 13, 2004 | 20.80 | 22.19 | 20.70 | 22.02 | 311,300 | +1.19(+5.71%) |
Sep 10, 2004 | 20.55 | 20.99 | 20.25 | 20.83 | 72,900 | +0.13(+0.63%) |
Sep 09, 2004 | 20.51 | 20.87 | 20.50 | 20.70 | 171,800 | +0.36(+1.77%) |
Sep 08, 2004 | 20.70 | 20.83 | 20.26 | 20.34 | 240,700 | -0.43(-2.07%) |
Sep 07, 2004 | 20.15 | 20.82 | 20.01 | 20.77 | 133,900 | +0.76(+3.80%) |
Sep 03, 2004 | 20.10 | 20.23 | 19.85 | 20.01 | 104,900 | -0.15(-0.74%) |
Sep 02, 2004 | 20.00 | 20.47 | 19.88 | 20.16 | 146,400 | +0.11(+0.55%) |
Sep 01, 2004 | 19.90 | 20.40 | 19.70 | 20.05 | 150,400 | +0.23(+1.16%) |
Aug 31, 2004 | 19.65 | 19.82 | 19.26 | 19.82 | 126,900 | +0.10(+0.51%) |
Aug 30, 2004 | 20.38 | 20.45 | 19.65 | 19.72 | 210,000 | -0.78(-3.80%) |
Aug 27, 2004 | 20.25 | 20.50 | 20.05 | 20.50 | 91,500 | +0.32(+1.59%) |
Aug 26, 2004 | 20.10 | 20.28 | 19.99 | 20.18 | 91,600 | -0.05(-0.25%) |
Aug 25, 2004 | 20.10 | 20.59 | 19.90 | 20.23 | 117,800 | -0.04(-0.20%) |
Aug 24, 2004 | 20.20 | 20.60 | 19.80 | 20.27 | 184,900 | +0.36(+1.81%) |
Aug 23, 2004 | 20.52 | 20.60 | 19.90 | 19.91 | 187,200 | -0.37(-1.82%) |
Aug 20, 2004 | 20.00 | 20.47 | 19.81 | 20.28 | 134,600 | +0.26(+1.30%) |
Aug 19, 2004 | 19.85 | 20.02 | 19.62 | 20.02 | 119,400 | +0.20(+1.01%) |
Aug 18, 2004 | 19.38 | 20.00 | 19.03 | 19.82 | 145,200 | +0.39(+2.01%) |
Aug 17, 2004 | 19.20 | 19.61 | 19.15 | 19.43 | 103,200 | +0.14(+0.73%) |
Aug 16, 2004 | 19.00 | 19.42 | 19.00 | 19.29 | 123,000 | +0.33(+1.74%) |
Aug 13, 2004 | 19.26 | 19.31 | 18.80 | 18.96 | 86,500 | -0.10(-0.52%) |
Aug 12, 2004 | 19.57 | 19.59 | 18.88 | 19.06 | 204,000 | -0.67(-3.40%) |
Aug 11, 2004 | 19.97 | 20.05 | 18.78 | 19.73 | 270,200 | -0.40(-1.99%) |
Aug 10, 2004 | 19.45 | 20.13 | 19.27 | 20.13 | 183,500 | +0.81(+4.19%) |
Aug 09, 2004 | 19.80 | 19.98 | 19.02 | 19.32 | 400,300 | -0.58(-2.91%) |
Aug 06, 2004 | 20.32 | 20.34 | 19.80 | 19.90 | 234,700 | -0.52(-2.55%) |
Aug 05, 2004 | 21.20 | 21.35 | 20.29 | 20.42 | 267,900 | -0.83(-3.91%) |
Aug 04, 2004 | 19.41 | 21.90 | 19.17 | 21.25 | 1,026,200 | +3.09(+17.02%) |
Aug 03, 2004 | 18.14 | 18.46 | 18.01 | 18.16 | 325,800 | -0.14(-0.77%) |
Aug 02, 2004 | 18.03 | 18.30 | 17.61 | 18.30 | 160,100 | +0.18(+0.99%) |
Jul 30, 2004 | 17.81 | 18.21 | 17.66 | 18.12 | 113,000 | +0.23(+1.29%) |
Jul 29, 2004 | 17.54 | 17.99 | 17.54 | 17.89 | 88,800 | +0.34(+1.94%) |
Jul 28, 2004 | 17.87 | 17.87 | 17.32 | 17.55 | 149,500 | -0.07(-0.40%) |
Jul 27, 2004 | 17.05 | 17.99 | 16.85 | 17.62 | 215,400 | +0.69(+4.08%) |
Jul 26, 2004 | 17.58 | 17.89 | 16.79 | 16.93 | 270,600 | -0.64(-3.64%) |
Jul 23, 2004 | 18.20 | 18.23 | 17.57 | 17.57 | 257,400 | -0.55(-3.04%) |
Jul 22, 2004 | 18.61 | 18.98 | 17.80 | 18.12 | 319,100 | -0.60(-3.21%) |
Jul 21, 2004 | 19.38 | 19.40 | 18.64 | 18.72 | 182,800 | -0.55(-2.85%) |
Jul 20, 2004 | 19.14 | 19.33 | 18.88 | 19.27 | 229,700 | +0.33(+1.74%) |
Jul 19, 2004 | 19.00 | 19.67 | 18.65 | 18.94 | 339,300 | -0.07(-0.37%) |
Jul 16, 2004 | 20.37 | 20.55 | 18.32 | 19.01 | 644,900 | -1.39(-6.81%) |
Jul 15, 2004 | 20.76 | 21.23 | 20.19 | 20.40 | 170,400 | -0.33(-1.59%) |
Jul 14, 2004 | 21.40 | 21.43 | 20.60 | 20.73 | 215,000 | -0.71(-3.31%) |
Jul 13, 2004 | 21.85 | 22.30 | 21.40 | 21.44 | 112,400 | -0.37(-1.70%) |
Jul 12, 2004 | 22.52 | 22.52 | 21.70 | 21.81 | 121,800 | -0.46(-2.07%) |
Jul 09, 2004 | 22.01 | 22.70 | 21.80 | 22.27 | 89,900 | +0.21(+0.95%) |
Jul 08, 2004 | 23.25 | 23.56 | 21.92 | 22.06 | 191,900 | -1.06(-4.58%) |
Jul 07, 2004 | 23.31 | 23.85 | 23.12 | 23.12 | 87,100 | -0.32(-1.37%) |
Jul 06, 2004 | 24.95 | 24.96 | 23.30 | 23.44 | 164,700 | -1.61(-6.43%) |
Jul 02, 2004 | 24.01 | 25.13 | 23.99 | 25.05 | 214,000 | +1.04(+4.33%) |