Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.15 | 22.40 | 22.06 | 22.32 | 1,300,513 | +0.26(+1.19%) |
Sep 29, 2004 | 22.22 | 22.22 | 21.98 | 22.06 | 807,182 | -0.08(-0.34%) |
Sep 28, 2004 | 22.42 | 22.54 | 22.10 | 22.14 | 551,188 | -0.33(-1.47%) |
Sep 27, 2004 | 22.42 | 22.60 | 22.23 | 22.47 | 729,014 | -0.09(-0.41%) |
Sep 24, 2004 | 22.06 | 22.61 | 22.06 | 22.56 | 846,502 | +0.42(+1.91%) |
Sep 23, 2004 | 21.85 | 22.21 | 21.79 | 22.14 | 884,759 | +0.30(+1.36%) |
Sep 22, 2004 | 21.89 | 21.96 | 21.61 | 21.84 | 569,136 | -0.26(-1.19%) |
Sep 21, 2004 | 21.59 | 22.11 | 21.59 | 22.10 | 811,787 | +0.42(+1.95%) |
Sep 20, 2004 | 21.66 | 21.76 | 21.51 | 21.68 | 447,988 | +0.02(+0.08%) |
Sep 17, 2004 | 21.73 | 21.78 | 21.54 | 21.66 | 455,191 | +0.00(+0.00%) |
Sep 16, 2004 | 21.54 | 21.79 | 21.43 | 21.66 | 264,377 | +0.14(+0.63%) |
Sep 15, 2004 | 21.67 | 21.74 | 21.38 | 21.53 | 364,861 | -0.14(-0.63%) |
Sep 14, 2004 | 21.38 | 21.76 | 21.38 | 21.66 | 508,680 | +0.34(+1.59%) |
Sep 13, 2004 | 21.09 | 21.34 | 20.95 | 21.32 | 404,535 | +0.18(+0.84%) |
Sep 10, 2004 | 20.93 | 21.21 | 20.87 | 21.15 | 358,957 | +0.14(+0.64%) |
Sep 09, 2004 | 20.81 | 21.12 | 20.75 | 21.01 | 362,854 | +0.18(+0.85%) |
Sep 08, 2004 | 20.83 | 21.05 | 20.81 | 20.83 | 368,640 | -0.11(-0.53%) |
Sep 07, 2004 | 21.05 | 21.12 | 20.88 | 20.94 | 410,675 | -0.03(-0.16%) |
Sep 03, 2004 | 20.96 | 21.09 | 20.88 | 20.98 | 252,805 | +0.11(+0.53%) |
Sep 02, 2004 | 20.60 | 20.94 | 20.55 | 20.87 | 363,916 | +0.27(+1.32%) |
Sep 01, 2004 | 20.55 | 20.67 | 20.37 | 20.60 | 688,986 | -0.07(-0.33%) |
Aug 31, 2004 | 20.38 | 20.66 | 20.37 | 20.66 | 518,481 | +0.26(+1.29%) |
Aug 30, 2004 | 20.41 | 20.61 | 20.26 | 20.40 | 267,919 | -0.15(-0.74%) |
Aug 27, 2004 | 20.11 | 20.61 | 20.11 | 20.55 | 511,042 | +0.03(+0.12%) |
Aug 26, 2004 | 20.54 | 20.71 | 20.46 | 20.53 | 740,232 | -0.25(-1.18%) |
Aug 25, 2004 | 20.63 | 20.86 | 20.44 | 20.77 | 845,557 | -0.53(-2.50%) |
Aug 24, 2004 | 21.27 | 21.38 | 21.15 | 21.31 | 346,087 | +0.19(+0.88%) |
Aug 23, 2004 | 21.23 | 21.34 | 21.05 | 21.12 | 413,155 | -0.14(-0.64%) |
Aug 20, 2004 | 21.03 | 21.32 | 21.01 | 21.26 | 581,180 | +0.24(+1.13%) |
Aug 19, 2004 | 20.84 | 21.07 | 20.77 | 21.02 | 340,301 | +0.09(+0.45%) |
Aug 18, 2004 | 20.70 | 20.95 | 20.58 | 20.93 | 342,308 | +0.23(+1.10%) |
Aug 17, 2004 | 20.49 | 20.83 | 20.39 | 20.70 | 458,733 | +0.10(+0.49%) |
Aug 16, 2004 | 20.05 | 20.60 | 20.05 | 20.60 | 425,789 | +0.64(+3.18%) |
Aug 13, 2004 | 20.16 | 20.18 | 19.86 | 19.96 | 526,864 | -0.19(-0.97%) |
Aug 12, 2004 | 20.28 | 20.36 | 20.13 | 20.16 | 300,508 | -0.25(-1.20%) |
Aug 11, 2004 | 20.26 | 20.46 | 19.94 | 20.40 | 428,623 | +0.13(+0.63%) |
Aug 10, 2004 | 20.24 | 20.27 | 20.11 | 20.27 | 623,334 | +0.14(+0.67%) |
Aug 09, 2004 | 20.12 | 20.36 | 20.11 | 20.14 | 1,355,419 | +0.06(+0.30%) |
Aug 06, 2004 | 20.28 | 20.39 | 20.05 | 20.08 | 471,958 | -0.25(-1.25%) |
Aug 05, 2004 | 20.66 | 20.72 | 20.31 | 20.33 | 460,032 | -0.34(-1.64%) |
Aug 04, 2004 | 20.18 | 20.73 | 20.10 | 20.67 | 702,210 | +0.51(+2.52%) |
Aug 03, 2004 | 20.37 | 20.41 | 20.14 | 20.16 | 802,223 | -0.29(-1.41%) |
Aug 02, 2004 | 20.24 | 20.48 | 20.12 | 20.45 | 688,750 | +0.03(+0.12%) |
Jul 30, 2004 | 20.44 | 20.47 | 20.11 | 20.43 | 660,057 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.44 | 20.58 | 360,964 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 507,972 | +0.13(+0.62%) |
Jul 27, 2004 | 20.44 | 20.56 | 20.36 | 20.45 | 351,518 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.44 | 526,274 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.94 | 20.27 | 508,680 | -0.06(-0.29%) |
Jul 22, 2004 | 20.16 | 20.41 | 20.03 | 20.33 | 502,658 | +0.08(+0.42%) |
Jul 21, 2004 | 20.33 | 20.44 | 20.15 | 20.24 | 483,884 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.33 | 19.62 | 20.33 | 467,589 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.99 | 19.58 | 19.70 | 361,555 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.83 | 367,105 | -0.29(-1.43%) |
Jul 15, 2004 | 19.89 | 20.24 | 19.86 | 20.11 | 530,761 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.89 | 707,760 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 910,973 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,793 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,841 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,096 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,937 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,039 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,568 | -0.20(-0.99%) |