Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.49 | 22.49 | 22.40 | 22.40 | 116,436 | -0.07(-0.31%) |
Sep 29, 2004 | 22.48 | 22.49 | 22.37 | 22.47 | 198,538 | -0.01(-0.06%) |
Sep 28, 2004 | 22.33 | 22.49 | 22.33 | 22.48 | 315,187 | +0.15(+0.65%) |
Sep 27, 2004 | 22.37 | 22.42 | 22.28 | 22.34 | 205,149 | -0.00(-0.02%) |
Sep 24, 2004 | 22.39 | 22.41 | 22.30 | 22.34 | 165,270 | -0.07(-0.33%) |
Sep 23, 2004 | 22.44 | 22.46 | 22.39 | 22.41 | 184,676 | +0.02(+0.08%) |
Sep 22, 2004 | 22.50 | 22.51 | 22.37 | 22.40 | 210,907 | -0.07(-0.29%) |
Sep 21, 2004 | 22.44 | 22.47 | 22.37 | 22.46 | 257,609 | +0.07(+0.31%) |
Sep 20, 2004 | 22.48 | 22.48 | 22.35 | 22.39 | 219,650 | -0.07(-0.31%) |
Sep 17, 2004 | 22.30 | 22.48 | 22.28 | 22.46 | 216,664 | +0.15(+0.67%) |
Sep 16, 2004 | 22.32 | 22.36 | 22.27 | 22.31 | 211,333 | -0.05(-0.21%) |
Sep 15, 2004 | 22.33 | 22.36 | 22.27 | 22.36 | 304,311 | +0.06(+0.27%) |
Sep 14, 2004 | 22.50 | 22.50 | 22.27 | 22.30 | 501,997 | -0.17(-0.75%) |
Sep 13, 2004 | 22.49 | 22.52 | 22.46 | 22.47 | 421,600 | +0.00(+0.02%) |
Sep 10, 2004 | 22.46 | 22.54 | 22.46 | 22.46 | 2,460,724 | +0.00(+0.00%) |
Sep 09, 2004 | 22.46 | 22.50 | 22.32 | 22.46 | 483,444 | -0.14(-0.60%) |
Sep 08, 2004 | 23.12 | 23.13 | 22.58 | 22.60 | 336,086 | -0.57(-2.45%) |
Sep 07, 2004 | 23.21 | 23.33 | 23.10 | 23.16 | 139,467 | -0.02(-0.10%) |
Sep 03, 2004 | 23.12 | 23.19 | 23.04 | 23.19 | 59,924 | +0.03(+0.12%) |
Sep 02, 2004 | 22.91 | 23.16 | 22.91 | 23.16 | 74,425 | +0.19(+0.82%) |
Sep 01, 2004 | 22.72 | 22.98 | 22.70 | 22.97 | 150,982 | +0.18(+0.78%) |
Aug 31, 2004 | 22.65 | 22.82 | 22.65 | 22.79 | 93,617 | +0.15(+0.66%) |
Aug 30, 2004 | 22.74 | 22.77 | 22.51 | 22.64 | 99,375 | -0.03(-0.12%) |
Aug 27, 2004 | 22.65 | 22.67 | 22.50 | 22.67 | 66,321 | +0.10(+0.44%) |
Aug 26, 2004 | 22.51 | 22.60 | 22.46 | 22.57 | 129,017 | +0.01(+0.04%) |
Aug 25, 2004 | 22.60 | 22.73 | 22.56 | 22.56 | 137,121 | -0.12(-0.52%) |
Aug 24, 2004 | 22.77 | 22.79 | 22.63 | 22.68 | 146,931 | -0.05(-0.23%) |
Aug 23, 2004 | 22.60 | 22.83 | 22.60 | 22.73 | 104,280 | +0.11(+0.48%) |
Aug 20, 2004 | 22.51 | 22.64 | 22.33 | 22.63 | 102,787 | +0.25(+1.13%) |
Aug 19, 2004 | 22.51 | 22.51 | 22.28 | 22.37 | 206,002 | -0.11(-0.50%) |
Aug 18, 2004 | 22.65 | 22.78 | 22.48 | 22.49 | 274,669 | -0.23(-1.03%) |
Aug 17, 2004 | 22.91 | 22.92 | 22.67 | 22.72 | 95,537 | -0.07(-0.31%) |
Aug 16, 2004 | 22.74 | 22.94 | 22.61 | 22.79 | 169,535 | +0.42(+1.87%) |
Aug 13, 2004 | 22.30 | 22.48 | 22.15 | 22.37 | 147,357 | +0.22(+0.99%) |
Aug 12, 2004 | 22.56 | 22.62 | 22.12 | 22.15 | 190,434 | -0.33(-1.46%) |
Aug 11, 2004 | 22.53 | 22.53 | 22.29 | 22.48 | 90,205 | -0.00(-0.02%) |
Aug 10, 2004 | 22.51 | 22.67 | 22.45 | 22.49 | 120,061 | +0.02(+0.10%) |
Aug 09, 2004 | 22.33 | 22.55 | 22.32 | 22.46 | 148,637 | +0.14(+0.63%) |
Aug 06, 2004 | 22.67 | 22.70 | 22.32 | 22.32 | 107,905 | -0.26(-1.14%) |
Aug 05, 2004 | 22.73 | 22.90 | 22.56 | 22.58 | 106,626 | -0.25(-1.09%) |
Aug 04, 2004 | 22.95 | 22.95 | 22.72 | 22.83 | 131,576 | -0.13(-0.55%) |
Aug 03, 2004 | 22.86 | 22.95 | 22.77 | 22.95 | 134,562 | +0.00(+0.00%) |
Aug 02, 2004 | 22.97 | 22.97 | 22.73 | 22.95 | 230,526 | +0.08(+0.37%) |
Jul 30, 2004 | 23.05 | 23.05 | 22.84 | 22.87 | 129,870 | -0.10(-0.43%) |
Jul 29, 2004 | 22.57 | 23.00 | 22.56 | 22.97 | 231,379 | -0.08(-0.37%) |
Jul 28, 2004 | 23.00 | 23.18 | 22.91 | 23.05 | 168,682 | +0.06(+0.24%) |
Jul 27, 2004 | 22.59 | 23.00 | 22.59 | 23.00 | 239,269 | +0.39(+1.74%) |
Jul 26, 2004 | 22.84 | 22.84 | 22.49 | 22.60 | 153,968 | -0.20(-0.88%) |
Jul 23, 2004 | 22.96 | 22.97 | 22.65 | 22.80 | 176,146 | -0.01(-0.06%) |
Jul 22, 2004 | 23.02 | 23.05 | 22.79 | 22.82 | 136,268 | -0.20(-0.88%) |
Jul 21, 2004 | 22.98 | 23.16 | 22.91 | 23.02 | 174,654 | +0.03(+0.12%) |
Jul 20, 2004 | 22.84 | 23.07 | 22.84 | 22.99 | 141,813 | +0.07(+0.33%) |
Jul 19, 2004 | 22.98 | 23.02 | 22.84 | 22.92 | 126,032 | -0.06(-0.24%) |
Jul 16, 2004 | 22.89 | 22.98 | 22.76 | 22.97 | 137,974 | +0.15(+0.64%) |
Jul 15, 2004 | 22.67 | 22.94 | 22.67 | 22.83 | 132,216 | +0.13(+0.56%) |
Jul 14, 2004 | 22.69 | 22.76 | 22.57 | 22.70 | 154,395 | +0.17(+0.77%) |
Jul 13, 2004 | 22.71 | 22.83 | 22.45 | 22.53 | 200,670 | -0.09(-0.41%) |
Jul 12, 2004 | 22.54 | 22.78 | 22.47 | 22.62 | 166,976 | +0.07(+0.31%) |
Jul 09, 2004 | 22.34 | 22.55 | 22.29 | 22.55 | 146,504 | +0.21(+0.92%) |
Jul 08, 2004 | 22.51 | 22.73 | 22.34 | 22.34 | 277,228 | -0.16(-0.73%) |
Jul 07, 2004 | 22.50 | 22.62 | 22.37 | 22.51 | 193,420 | +0.09(+0.40%) |
Jul 06, 2004 | 22.20 | 22.56 | 22.18 | 22.42 | 222,422 | +0.37(+1.68%) |
Jul 02, 2004 | 21.88 | 22.06 | 21.81 | 22.05 | 212,399 | +0.26(+1.21%) |