Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.17 | 21.60 | 20.96 | 20.97 | 221,300 | -0.19(-0.90%) |
Sep 29, 2004 | 20.63 | 21.45 | 20.59 | 21.16 | 266,900 | +0.34(+1.63%) |
Sep 28, 2004 | 20.67 | 20.95 | 20.39 | 20.82 | 355,200 | +0.33(+1.61%) |
Sep 27, 2004 | 20.45 | 20.87 | 20.27 | 20.49 | 418,600 | +0.04(+0.20%) |
Sep 24, 2004 | 20.76 | 21.10 | 20.42 | 20.45 | 353,300 | -0.37(-1.78%) |
Sep 23, 2004 | 20.89 | 21.17 | 20.31 | 20.82 | 235,000 | +0.25(+1.22%) |
Sep 22, 2004 | 21.36 | 21.44 | 20.52 | 20.57 | 295,300 | -0.67(-3.15%) |
Sep 21, 2004 | 21.33 | 21.63 | 20.91 | 21.24 | 257,700 | -0.08(-0.38%) |
Sep 20, 2004 | 20.80 | 21.58 | 20.64 | 21.32 | 358,000 | +0.38(+1.81%) |
Sep 17, 2004 | 20.99 | 21.20 | 20.32 | 20.94 | 312,900 | +0.17(+0.82%) |
Sep 16, 2004 | 20.99 | 21.10 | 20.55 | 20.77 | 534,400 | -0.19(-0.91%) |
Sep 15, 2004 | 21.63 | 21.63 | 20.79 | 20.96 | 324,200 | -0.88(-4.03%) |
Sep 14, 2004 | 21.92 | 22.06 | 21.50 | 21.84 | 270,200 | -0.03(-0.14%) |
Sep 13, 2004 | 21.61 | 22.35 | 21.55 | 21.87 | 695,300 | +0.42(+1.96%) |
Sep 10, 2004 | 20.26 | 21.50 | 20.04 | 21.45 | 599,300 | +1.26(+6.24%) |
Sep 09, 2004 | 19.43 | 20.36 | 19.24 | 20.19 | 518,500 | +0.95(+4.94%) |
Sep 08, 2004 | 19.35 | 19.88 | 19.12 | 19.24 | 319,700 | -0.05(-0.26%) |
Sep 07, 2004 | 19.31 | 19.70 | 19.16 | 19.29 | 229,200 | +0.14(+0.73%) |
Sep 03, 2004 | 19.59 | 19.75 | 18.80 | 19.15 | 411,700 | -0.55(-2.79%) |
Sep 02, 2004 | 19.46 | 19.81 | 19.25 | 19.70 | 255,100 | +0.24(+1.23%) |
Sep 01, 2004 | 19.38 | 20.20 | 19.24 | 19.46 | 387,100 | +0.10(+0.52%) |
Aug 31, 2004 | 19.21 | 19.53 | 18.86 | 19.36 | 324,300 | +0.15(+0.78%) |
Aug 30, 2004 | 19.86 | 19.95 | 19.21 | 19.21 | 207,200 | -0.74(-3.71%) |
Aug 27, 2004 | 19.95 | 20.04 | 19.86 | 19.95 | 181,700 | +0.00(+0.00%) |
Aug 26, 2004 | 20.20 | 20.49 | 19.72 | 19.95 | 219,500 | -0.17(-0.84%) |
Aug 25, 2004 | 19.97 | 20.33 | 19.72 | 20.12 | 255,300 | +0.15(+0.75%) |
Aug 24, 2004 | 20.48 | 20.55 | 19.73 | 19.97 | 329,800 | -0.41(-2.01%) |
Aug 23, 2004 | 20.17 | 20.82 | 20.04 | 20.38 | 536,800 | +0.32(+1.60%) |
Aug 20, 2004 | 20.24 | 20.31 | 19.92 | 20.06 | 457,974 | -0.10(-0.50%) |
Aug 19, 2004 | 20.68 | 20.68 | 20.00 | 20.16 | 328,500 | -0.46(-2.23%) |
Aug 18, 2004 | 19.60 | 20.65 | 19.51 | 20.62 | 315,800 | +0.94(+4.78%) |
Aug 17, 2004 | 19.89 | 20.19 | 19.61 | 19.68 | 342,900 | +0.18(+0.92%) |
Aug 16, 2004 | 18.50 | 19.68 | 18.50 | 19.50 | 394,500 | +0.81(+4.33%) |
Aug 13, 2004 | 18.75 | 18.99 | 18.45 | 18.69 | 365,800 | -0.06(-0.32%) |
Aug 12, 2004 | 19.39 | 19.56 | 18.75 | 18.75 | 428,500 | -0.81(-4.14%) |
Aug 11, 2004 | 19.90 | 19.93 | 18.84 | 19.56 | 866,100 | -1.03(-5.00%) |
Aug 10, 2004 | 19.85 | 20.65 | 19.85 | 20.59 | 425,200 | +0.62(+3.10%) |
Aug 09, 2004 | 20.33 | 20.43 | 19.75 | 19.97 | 434,800 | -0.33(-1.63%) |
Aug 06, 2004 | 21.10 | 21.24 | 20.06 | 20.30 | 425,600 | -1.24(-5.76%) |
Aug 05, 2004 | 21.53 | 21.94 | 21.38 | 21.54 | 315,200 | +0.03(+0.14%) |
Aug 04, 2004 | 21.52 | 21.82 | 20.85 | 21.51 | 516,100 | -0.09(-0.42%) |
Aug 03, 2004 | 22.55 | 22.65 | 21.52 | 21.60 | 339,700 | -0.90(-4.00%) |
Aug 02, 2004 | 22.86 | 23.25 | 22.27 | 22.50 | 341,400 | -0.25(-1.10%) |
Jul 30, 2004 | 21.85 | 23.13 | 21.68 | 22.75 | 641,100 | +0.95(+4.36%) |
Jul 29, 2004 | 21.05 | 21.80 | 20.89 | 21.80 | 483,600 | +0.95(+4.56%) |
Jul 28, 2004 | 21.41 | 21.41 | 20.25 | 20.85 | 605,800 | -0.51(-2.39%) |
Jul 27, 2004 | 20.37 | 21.59 | 20.37 | 21.36 | 841,400 | +0.98(+4.81%) |
Jul 26, 2004 | 20.26 | 21.89 | 19.71 | 20.38 | 1,176,500 | +0.23(+1.14%) |
Jul 23, 2004 | 21.39 | 21.39 | 20.06 | 20.15 | 581,100 | -1.19(-5.58%) |
Jul 22, 2004 | 20.67 | 21.64 | 20.35 | 21.34 | 718,000 | +0.67(+3.24%) |
Jul 21, 2004 | 21.98 | 22.35 | 20.50 | 20.67 | 580,600 | -1.26(-5.75%) |
Jul 20, 2004 | 21.42 | 21.93 | 21.07 | 21.93 | 357,600 | +0.51(+2.38%) |
Jul 19, 2004 | 21.00 | 21.61 | 20.93 | 21.42 | 317,800 | +0.34(+1.61%) |
Jul 16, 2004 | 21.90 | 22.18 | 21.00 | 21.08 | 404,700 | -0.59(-2.72%) |
Jul 15, 2004 | 20.89 | 22.28 | 20.55 | 21.67 | 732,800 | +1.03(+4.99%) |
Jul 14, 2004 | 20.89 | 21.45 | 20.54 | 20.64 | 662,900 | -0.71(-3.33%) |
Jul 13, 2004 | 21.24 | 21.70 | 21.17 | 21.35 | 258,500 | +0.10(+0.47%) |
Jul 12, 2004 | 21.80 | 21.80 | 21.10 | 21.25 | 854,300 | -0.94(-4.24%) |
Jul 09, 2004 | 22.30 | 22.40 | 21.84 | 22.19 | 314,700 | +0.16(+0.73%) |
Jul 08, 2004 | 22.15 | 22.83 | 21.91 | 22.03 | 510,000 | -0.27(-1.21%) |
Jul 07, 2004 | 22.49 | 22.75 | 22.01 | 22.30 | 451,100 | -0.20(-0.89%) |
Jul 06, 2004 | 23.25 | 23.25 | 22.24 | 22.50 | 894,700 | -0.96(-4.09%) |
Jul 02, 2004 | 24.76 | 24.76 | 23.35 | 23.46 | 649,200 | -1.26(-5.10%) |