Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.22 | 21.31 | 21.04 | 21.23 | 192,615 | +0.08(+0.37%) |
Sep 29, 2004 | 21.06 | 21.20 | 21.00 | 21.15 | 82,882 | +0.00(+0.00%) |
Sep 28, 2004 | 21.19 | 21.19 | 20.98 | 21.15 | 133,325 | -0.02(-0.09%) |
Sep 27, 2004 | 21.09 | 21.20 | 20.95 | 21.17 | 140,154 | +0.05(+0.21%) |
Sep 24, 2004 | 20.98 | 21.15 | 20.95 | 21.13 | 76,053 | -0.05(-0.21%) |
Sep 23, 2004 | 21.37 | 21.40 | 21.09 | 21.17 | 90,953 | +0.10(+0.49%) |
Sep 22, 2004 | 21.19 | 21.20 | 20.99 | 21.07 | 57,117 | -0.39(-1.80%) |
Sep 21, 2004 | 21.22 | 21.49 | 21.16 | 21.45 | 76,363 | +0.41(+1.96%) |
Sep 20, 2004 | 21.07 | 21.11 | 20.96 | 21.04 | 95,299 | -0.16(-0.76%) |
Sep 17, 2004 | 21.10 | 21.27 | 21.10 | 21.20 | 53,857 | +0.10(+0.46%) |
Sep 16, 2004 | 21.07 | 21.24 | 20.98 | 21.11 | 126,496 | -0.19(-0.88%) |
Sep 15, 2004 | 21.20 | 21.33 | 21.11 | 21.29 | 117,338 | -0.35(-1.64%) |
Sep 14, 2004 | 21.57 | 21.69 | 21.47 | 21.65 | 83,813 | +0.02(+0.09%) |
Sep 13, 2004 | 21.62 | 21.68 | 21.53 | 21.63 | 126,030 | +0.08(+0.36%) |
Sep 10, 2004 | 21.58 | 21.73 | 21.42 | 21.55 | 123,081 | +0.09(+0.42%) |
Sep 09, 2004 | 21.34 | 21.46 | 21.15 | 21.46 | 176,474 | -0.07(-0.33%) |
Sep 08, 2004 | 21.40 | 21.55 | 21.33 | 21.53 | 92,350 | +0.10(+0.45%) |
Sep 07, 2004 | 21.32 | 21.52 | 21.32 | 21.44 | 216,207 | +0.18(+0.85%) |
Sep 03, 2004 | 21.26 | 21.33 | 21.12 | 21.25 | 132,394 | -0.10(-0.48%) |
Sep 02, 2004 | 21.16 | 21.42 | 21.16 | 21.36 | 47,028 | +0.10(+0.49%) |
Sep 01, 2004 | 21.28 | 21.33 | 21.20 | 21.25 | 100,731 | -0.14(-0.63%) |
Aug 31, 2004 | 21.38 | 21.52 | 21.29 | 21.39 | 81,640 | -0.06(-0.30%) |
Aug 30, 2004 | 21.30 | 21.58 | 21.27 | 21.45 | 40,975 | -0.01(-0.03%) |
Aug 27, 2004 | 21.47 | 21.56 | 21.42 | 21.46 | 33,835 | -0.06(-0.30%) |
Aug 26, 2004 | 21.26 | 21.53 | 21.20 | 21.53 | 78,381 | +0.14(+0.63%) |
Aug 25, 2004 | 21.32 | 21.41 | 21.13 | 21.39 | 108,802 | +0.09(+0.42%) |
Aug 24, 2004 | 21.32 | 21.42 | 21.23 | 21.30 | 64,412 | -0.28(-1.28%) |
Aug 23, 2004 | 21.56 | 21.76 | 21.52 | 21.58 | 52,926 | +0.00(+0.00%) |
Aug 20, 2004 | 21.44 | 21.58 | 21.44 | 21.58 | 77,449 | -0.21(-0.98%) |
Aug 19, 2004 | 21.70 | 21.91 | 21.64 | 21.79 | 86,917 | -0.04(-0.18%) |
Aug 18, 2004 | 21.56 | 21.84 | 21.53 | 21.83 | 57,582 | +0.21(+0.98%) |
Aug 17, 2004 | 21.53 | 21.71 | 21.53 | 21.62 | 81,485 | +0.14(+0.63%) |
Aug 16, 2004 | 21.42 | 21.59 | 21.42 | 21.48 | 51,995 | -0.08(-0.36%) |
Aug 13, 2004 | 21.40 | 21.62 | 21.40 | 21.56 | 59,911 | +0.46(+2.17%) |
Aug 12, 2004 | 21.22 | 21.31 | 21.10 | 21.10 | 83,347 | -0.25(-1.18%) |
Aug 11, 2004 | 21.32 | 21.43 | 21.23 | 21.35 | 106,319 | -0.24(-1.10%) |
Aug 10, 2004 | 21.31 | 21.65 | 21.31 | 21.59 | 95,919 | +0.34(+1.58%) |
Aug 09, 2004 | 21.20 | 21.36 | 21.08 | 21.25 | 107,405 | +0.06(+0.27%) |
Aug 06, 2004 | 21.33 | 21.45 | 21.18 | 21.20 | 132,239 | -0.14(-0.63%) |
Aug 05, 2004 | 21.48 | 21.55 | 21.30 | 21.33 | 79,778 | -0.25(-1.16%) |
Aug 04, 2004 | 21.62 | 21.63 | 21.42 | 21.58 | 168,713 | -0.74(-3.32%) |
Aug 03, 2004 | 22.29 | 22.58 | 22.29 | 22.32 | 104,456 | -0.19(-0.86%) |
Aug 02, 2004 | 22.36 | 22.58 | 22.32 | 22.52 | 79,622 | +0.20(+0.89%) |
Jul 30, 2004 | 22.33 | 22.48 | 22.25 | 22.32 | 122,926 | -0.17(-0.77%) |
Jul 29, 2004 | 22.47 | 22.55 | 22.27 | 22.49 | 236,385 | -0.71(-3.05%) |
Jul 28, 2004 | 23.01 | 23.28 | 22.91 | 23.20 | 120,443 | +0.20(+0.87%) |
Jul 27, 2004 | 23.07 | 23.08 | 22.87 | 23.00 | 98,868 | -0.01(-0.03%) |
Jul 26, 2004 | 23.03 | 23.18 | 22.82 | 23.01 | 96,695 | -0.05(-0.20%) |
Jul 23, 2004 | 23.14 | 23.21 | 23.05 | 23.05 | 142,793 | -0.24(-1.02%) |
Jul 22, 2004 | 23.38 | 23.43 | 23.13 | 23.29 | 137,050 | +0.19(+0.81%) |
Jul 21, 2004 | 23.26 | 23.33 | 23.10 | 23.10 | 98,558 | +0.03(+0.14%) |
Jul 20, 2004 | 22.97 | 23.23 | 22.87 | 23.07 | 199,910 | +0.05(+0.22%) |
Jul 19, 2004 | 23.04 | 23.16 | 22.92 | 23.02 | 120,443 | +0.06(+0.28%) |
Jul 16, 2004 | 23.12 | 23.19 | 22.78 | 22.96 | 102,904 | +0.10(+0.45%) |
Jul 15, 2004 | 22.87 | 23.05 | 22.74 | 22.85 | 120,132 | -0.15(-0.64%) |
Jul 14, 2004 | 23.01 | 23.19 | 22.86 | 23.00 | 170,110 | -0.26(-1.11%) |
Jul 13, 2004 | 23.34 | 23.35 | 23.21 | 23.26 | 132,704 | -0.32(-1.37%) |
Jul 12, 2004 | 23.66 | 23.67 | 23.52 | 23.58 | 73,104 | -0.13(-0.54%) |
Jul 09, 2004 | 23.55 | 23.74 | 23.40 | 23.71 | 98,713 | +0.44(+1.88%) |
Jul 08, 2004 | 23.61 | 23.68 | 23.23 | 23.27 | 178,336 | -0.26(-1.10%) |
Jul 07, 2004 | 23.39 | 23.54 | 23.31 | 23.53 | 247,094 | +0.34(+1.44%) |
Jul 06, 2004 | 23.29 | 23.34 | 23.10 | 23.19 | 104,922 | -0.18(-0.77%) |
Jul 02, 2004 | 23.32 | 23.52 | 23.20 | 23.37 | 158,004 | +0.20(+0.86%) |