Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.04 | 20.28 | 19.98 | 20.28 | 67,595 | +0.24(+1.22%) |
Sep 29, 2004 | 20.24 | 20.27 | 20.03 | 20.04 | 72,178 | -0.09(-0.43%) |
Sep 28, 2004 | 19.89 | 20.13 | 19.75 | 20.13 | 45,827 | +0.30(+1.51%) |
Sep 27, 2004 | 20.01 | 20.01 | 19.73 | 19.83 | 46,482 | -0.13(-0.67%) |
Sep 24, 2004 | 19.98 | 20.02 | 19.82 | 19.96 | 36,989 | +0.01(+0.06%) |
Sep 23, 2004 | 19.92 | 20.07 | 19.88 | 19.95 | 57,284 | -0.04(-0.21%) |
Sep 22, 2004 | 20.24 | 20.24 | 19.97 | 19.99 | 58,266 | -0.23(-1.15%) |
Sep 21, 2004 | 20.27 | 20.31 | 20.05 | 20.22 | 49,264 | +0.04(+0.21%) |
Sep 20, 2004 | 20.41 | 20.41 | 20.06 | 20.18 | 92,964 | -0.18(-0.90%) |
Sep 17, 2004 | 20.44 | 20.50 | 20.32 | 20.36 | 140,919 | -0.20(-0.95%) |
Sep 16, 2004 | 20.38 | 20.60 | 20.33 | 20.56 | 81,343 | +0.24(+1.17%) |
Sep 15, 2004 | 20.15 | 20.44 | 20.13 | 20.32 | 51,064 | -0.23(-1.13%) |
Sep 14, 2004 | 20.83 | 20.83 | 20.53 | 20.55 | 68,577 | -0.27(-1.29%) |
Sep 13, 2004 | 20.93 | 21.02 | 20.71 | 20.82 | 41,899 | -0.09(-0.44%) |
Sep 10, 2004 | 20.82 | 20.93 | 20.71 | 20.91 | 62,521 | +0.13(+0.65%) |
Sep 09, 2004 | 21.23 | 21.23 | 20.78 | 20.78 | 107,530 | -0.30(-1.42%) |
Sep 08, 2004 | 21.08 | 21.24 | 21.03 | 21.08 | 86,089 | +0.00(+0.00%) |
Sep 07, 2004 | 21.10 | 21.23 | 21.05 | 21.08 | 303,606 | +0.09(+0.44%) |
Sep 03, 2004 | 20.77 | 21.02 | 20.75 | 20.99 | 78,070 | +0.22(+1.06%) |
Sep 02, 2004 | 20.82 | 20.84 | 20.70 | 20.77 | 76,433 | -0.01(-0.03%) |
Sep 01, 2004 | 20.68 | 20.77 | 20.53 | 20.77 | 96,073 | +0.15(+0.74%) |
Aug 31, 2004 | 20.41 | 20.63 | 20.41 | 20.62 | 116,859 | +0.18(+0.90%) |
Aug 30, 2004 | 20.44 | 20.47 | 20.35 | 20.44 | 524,559 | +0.03(+0.15%) |
Aug 27, 2004 | 20.49 | 20.58 | 20.40 | 20.41 | 80,361 | +0.01(+0.06%) |
Aug 26, 2004 | 20.35 | 20.65 | 20.35 | 20.39 | 82,980 | -0.04(-0.21%) |
Aug 25, 2004 | 20.54 | 20.68 | 20.42 | 20.44 | 55,320 | -0.09(-0.45%) |
Aug 24, 2004 | 20.53 | 20.61 | 20.41 | 20.53 | 104,584 | +0.10(+0.51%) |
Aug 23, 2004 | 20.61 | 20.68 | 20.35 | 20.43 | 70,377 | -0.18(-0.89%) |
Aug 20, 2004 | 19.98 | 20.61 | 19.92 | 20.61 | 89,690 | +0.73(+3.66%) |
Aug 19, 2004 | 20.30 | 20.30 | 19.88 | 19.88 | 52,865 | -0.42(-2.05%) |
Aug 18, 2004 | 20.22 | 20.36 | 20.13 | 20.30 | 75,778 | +0.07(+0.36%) |
Aug 17, 2004 | 20.04 | 20.23 | 19.91 | 20.22 | 91,654 | +0.27(+1.38%) |
Aug 16, 2004 | 19.67 | 19.95 | 19.67 | 19.95 | 55,320 | +0.37(+1.87%) |
Aug 13, 2004 | 19.61 | 19.68 | 19.49 | 19.58 | 73,651 | +0.04(+0.22%) |
Aug 12, 2004 | 19.83 | 19.83 | 19.53 | 19.54 | 301,151 | -0.35(-1.78%) |
Aug 11, 2004 | 19.86 | 19.93 | 19.67 | 19.89 | 74,469 | +0.10(+0.49%) |
Aug 10, 2004 | 19.70 | 19.82 | 19.63 | 19.80 | 63,176 | +0.16(+0.84%) |
Aug 09, 2004 | 19.45 | 19.67 | 19.30 | 19.63 | 113,258 | +0.24(+1.26%) |
Aug 06, 2004 | 19.76 | 19.84 | 19.38 | 19.39 | 135,026 | -0.37(-1.89%) |
Aug 05, 2004 | 20.16 | 20.20 | 19.76 | 19.76 | 73,487 | -0.43(-2.12%) |
Aug 04, 2004 | 19.86 | 20.20 | 19.78 | 20.19 | 125,861 | +0.26(+1.32%) |
Aug 03, 2004 | 20.14 | 20.14 | 19.86 | 19.92 | 91,818 | -0.23(-1.12%) |
Aug 02, 2004 | 19.84 | 20.16 | 19.60 | 20.15 | 85,762 | +0.34(+1.70%) |
Jul 30, 2004 | 19.77 | 20.02 | 19.75 | 19.81 | 47,955 | +0.10(+0.50%) |
Jul 29, 2004 | 19.98 | 20.04 | 19.72 | 19.72 | 53,683 | -0.16(-0.80%) |
Jul 28, 2004 | 19.61 | 19.98 | 19.30 | 19.88 | 82,980 | +0.12(+0.59%) |
Jul 27, 2004 | 19.73 | 19.92 | 19.64 | 19.76 | 72,832 | -0.07(-0.37%) |
Jul 26, 2004 | 19.83 | 19.88 | 19.59 | 19.83 | 125,370 | -0.15(-0.76%) |
Jul 23, 2004 | 20.28 | 20.35 | 19.95 | 19.99 | 85,762 | -0.37(-1.83%) |
Jul 22, 2004 | 20.90 | 20.90 | 20.33 | 20.36 | 82,980 | -0.54(-2.57%) |
Jul 21, 2004 | 21.20 | 21.23 | 20.80 | 20.90 | 85,107 | -0.18(-0.87%) |
Jul 20, 2004 | 21.04 | 21.38 | 21.04 | 21.08 | 175,125 | +0.05(+0.23%) |
Jul 19, 2004 | 20.59 | 21.03 | 20.47 | 21.03 | 81,507 | +0.49(+2.38%) |
Jul 16, 2004 | 20.44 | 20.68 | 20.44 | 20.54 | 47,627 | +0.16(+0.78%) |
Jul 15, 2004 | 20.36 | 20.47 | 20.31 | 20.38 | 112,276 | +0.04(+0.18%) |
Jul 14, 2004 | 20.31 | 20.41 | 20.17 | 20.35 | 105,239 | -0.01(-0.06%) |
Jul 13, 2004 | 20.22 | 20.53 | 20.19 | 20.36 | 132,244 | -0.32(-1.57%) |
Jul 12, 2004 | 20.46 | 20.68 | 20.41 | 20.68 | 50,082 | +0.21(+1.05%) |
Jul 09, 2004 | 20.55 | 20.56 | 20.27 | 20.47 | 43,535 | -0.02(-0.12%) |
Jul 08, 2004 | 20.90 | 20.90 | 20.49 | 20.49 | 87,726 | -0.37(-1.76%) |
Jul 07, 2004 | 20.93 | 21.05 | 20.80 | 20.86 | 57,938 | +0.01(+0.06%) |
Jul 06, 2004 | 20.81 | 20.87 | 20.47 | 20.85 | 70,705 | -0.09(-0.41%) |
Jul 02, 2004 | 20.19 | 20.93 | 20.16 | 20.93 | 99,674 | +0.83(+4.13%) |