Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.59 | 25.43 | 23.90 | 23.95 | 451,424 | +0.23(+0.96%) |
Sep 29, 2004 | 23.08 | 23.84 | 23.06 | 23.72 | 234,218 | +0.74(+3.22%) |
Sep 28, 2004 | 22.43 | 23.06 | 22.33 | 22.98 | 139,741 | +0.65(+2.92%) |
Sep 27, 2004 | 22.36 | 22.68 | 22.02 | 22.33 | 152,297 | -0.02(-0.09%) |
Sep 24, 2004 | 22.56 | 22.71 | 22.12 | 22.35 | 74,528 | -0.21(-0.92%) |
Sep 23, 2004 | 22.43 | 22.61 | 22.33 | 22.56 | 147,538 | +0.38(+1.69%) |
Sep 22, 2004 | 22.74 | 22.75 | 21.98 | 22.18 | 160,094 | -0.53(-2.35%) |
Sep 21, 2004 | 23.04 | 23.26 | 22.12 | 22.71 | 301,050 | +0.07(+0.31%) |
Sep 20, 2004 | 22.45 | 22.99 | 22.34 | 22.64 | 180,853 | +0.52(+2.37%) |
Sep 17, 2004 | 21.56 | 22.22 | 21.56 | 22.12 | 255,584 | +0.56(+2.61%) |
Sep 16, 2004 | 20.74 | 21.62 | 20.71 | 21.56 | 369,605 | +0.83(+4.00%) |
Sep 15, 2004 | 20.69 | 20.79 | 20.57 | 20.73 | 159,082 | +0.04(+0.19%) |
Sep 14, 2004 | 20.72 | 21.23 | 20.66 | 20.69 | 237,964 | +0.15(+0.72%) |
Sep 13, 2004 | 20.35 | 20.68 | 20.35 | 20.54 | 183,081 | +0.16(+0.78%) |
Sep 10, 2004 | 20.56 | 20.56 | 19.98 | 20.38 | 90,224 | -0.21(-1.01%) |
Sep 09, 2004 | 20.44 | 20.94 | 20.42 | 20.59 | 141,766 | +0.19(+0.92%) |
Sep 08, 2004 | 20.29 | 20.59 | 20.29 | 20.40 | 147,335 | +0.16(+0.78%) |
Sep 07, 2004 | 19.97 | 20.34 | 19.97 | 20.24 | 154,019 | +0.38(+1.89%) |
Sep 03, 2004 | 19.95 | 20.00 | 19.80 | 19.87 | 73,414 | -0.08(-0.40%) |
Sep 02, 2004 | 20.00 | 20.05 | 19.65 | 19.95 | 106,324 | -0.05(-0.25%) |
Sep 01, 2004 | 20.00 | 20.34 | 19.93 | 20.00 | 185,106 | +0.01(+0.05%) |
Aug 31, 2004 | 19.95 | 20.00 | 19.78 | 19.99 | 204,346 | +0.06(+0.30%) |
Aug 30, 2004 | 20.00 | 20.00 | 19.85 | 19.93 | 74,326 | -0.05(-0.25%) |
Aug 27, 2004 | 20.07 | 20.10 | 19.85 | 19.98 | 118,779 | -0.04(-0.20%) |
Aug 26, 2004 | 19.72 | 20.09 | 19.68 | 20.02 | 305,405 | +0.34(+1.71%) |
Aug 25, 2004 | 19.75 | 19.75 | 19.60 | 19.68 | 70,680 | -0.06(-0.30%) |
Aug 24, 2004 | 19.73 | 19.80 | 19.58 | 19.74 | 178,828 | +0.09(+0.45%) |
Aug 23, 2004 | 19.75 | 19.90 | 19.33 | 19.65 | 202,017 | -0.10(-0.50%) |
Aug 20, 2004 | 19.77 | 19.90 | 19.72 | 19.75 | 152,702 | +0.03(+0.15%) |
Aug 19, 2004 | 19.75 | 19.89 | 19.63 | 19.72 | 162,322 | -0.03(-0.15%) |
Aug 18, 2004 | 19.75 | 19.85 | 19.69 | 19.75 | 144,702 | +0.00(+0.00%) |
Aug 17, 2004 | 19.06 | 19.85 | 19.04 | 19.75 | 467,120 | +0.60(+3.15%) |
Aug 16, 2004 | 19.06 | 19.25 | 19.05 | 19.15 | 93,160 | +0.21(+1.09%) |
Aug 13, 2004 | 19.26 | 19.28 | 18.76 | 18.94 | 124,450 | -0.26(-1.34%) |
Aug 12, 2004 | 19.95 | 19.95 | 19.13 | 19.20 | 139,336 | -0.74(-3.71%) |
Aug 11, 2004 | 19.82 | 19.94 | 19.43 | 19.94 | 156,550 | +0.11(+0.55%) |
Aug 10, 2004 | 19.31 | 19.88 | 19.28 | 19.83 | 91,439 | +0.58(+3.03%) |
Aug 09, 2004 | 19.68 | 19.80 | 19.20 | 19.25 | 85,161 | -0.24(-1.22%) |
Aug 06, 2004 | 19.68 | 19.81 | 19.15 | 19.48 | 172,954 | -0.60(-3.00%) |
Aug 05, 2004 | 20.25 | 20.34 | 19.90 | 20.09 | 91,135 | -0.18(-0.88%) |
Aug 04, 2004 | 20.24 | 20.26 | 19.95 | 20.26 | 107,033 | +0.04(+0.20%) |
Aug 03, 2004 | 20.44 | 20.49 | 19.84 | 20.22 | 108,957 | -0.17(-0.82%) |
Aug 02, 2004 | 20.39 | 20.52 | 20.22 | 20.39 | 126,678 | +0.10(+0.49%) |
Jul 30, 2004 | 20.28 | 20.55 | 20.10 | 20.29 | 142,272 | +0.02(+0.10%) |
Jul 29, 2004 | 20.67 | 20.98 | 20.10 | 20.27 | 253,356 | -0.20(-0.96%) |
Jul 28, 2004 | 20.09 | 20.75 | 19.83 | 20.47 | 194,321 | +0.39(+1.92%) |
Jul 27, 2004 | 19.50 | 20.09 | 19.43 | 20.09 | 305,202 | +0.59(+3.04%) |
Jul 26, 2004 | 18.66 | 19.99 | 18.66 | 19.49 | 471,980 | +0.92(+4.94%) |
Jul 23, 2004 | 18.78 | 19.01 | 18.55 | 18.58 | 125,159 | -0.11(-0.58%) |
Jul 22, 2004 | 19.65 | 20.88 | 18.47 | 18.68 | 449,804 | -1.07(-5.40%) |
Jul 21, 2004 | 18.76 | 19.95 | 18.52 | 19.75 | 536,180 | +2.17(+12.36%) |
Jul 20, 2004 | 16.69 | 17.58 | 16.69 | 17.58 | 82,123 | +1.03(+6.20%) |
Jul 19, 2004 | 16.64 | 17.04 | 16.49 | 16.55 | 107,337 | -0.19(-1.12%) |
Jul 16, 2004 | 17.04 | 17.04 | 16.60 | 16.74 | 59,845 | -0.20(-1.17%) |
Jul 15, 2004 | 16.71 | 16.94 | 16.34 | 16.94 | 102,578 | +0.33(+1.96%) |
Jul 14, 2004 | 15.80 | 16.88 | 15.80 | 16.61 | 111,691 | +0.32(+1.94%) |
Jul 13, 2004 | 16.79 | 16.89 | 16.25 | 16.29 | 97,818 | -0.50(-3.00%) |
Jul 12, 2004 | 17.06 | 17.06 | 16.16 | 16.80 | 162,221 | -0.27(-1.56%) |
Jul 09, 2004 | 17.36 | 17.58 | 16.99 | 17.06 | 69,465 | -0.30(-1.71%) |
Jul 08, 2004 | 17.85 | 18.07 | 17.04 | 17.36 | 121,919 | -0.59(-3.30%) |
Jul 07, 2004 | 17.68 | 18.27 | 17.68 | 17.95 | 92,451 | +0.15(+0.83%) |
Jul 06, 2004 | 18.07 | 18.12 | 17.54 | 17.81 | 57,617 | -0.27(-1.48%) |
Jul 02, 2004 | 17.63 | 18.17 | 17.23 | 18.07 | 69,668 | +0.39(+2.23%) |