Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.26 | 22.51 | 21.89 | 22.09 | 139,770 | -0.16(-0.71%) |
Sep 29, 2004 | 21.56 | 22.25 | 21.49 | 22.25 | 151,714 | +0.55(+2.53%) |
Sep 28, 2004 | 21.38 | 21.81 | 21.19 | 21.70 | 100,066 | +0.19(+0.86%) |
Sep 27, 2004 | 21.52 | 21.66 | 21.24 | 21.52 | 230,584 | -0.23(-1.07%) |
Sep 24, 2004 | 21.91 | 21.92 | 21.53 | 21.75 | 149,562 | +0.02(+0.09%) |
Sep 23, 2004 | 21.61 | 21.83 | 21.35 | 21.73 | 139,447 | +0.33(+1.56%) |
Sep 22, 2004 | 22.02 | 22.02 | 21.39 | 21.39 | 116,852 | -0.81(-3.64%) |
Sep 21, 2004 | 21.85 | 22.26 | 21.65 | 22.20 | 122,662 | +0.47(+2.18%) |
Sep 20, 2004 | 21.89 | 22.15 | 21.68 | 21.73 | 83,927 | -0.30(-1.35%) |
Sep 17, 2004 | 22.04 | 22.11 | 21.57 | 22.03 | 147,302 | +0.05(+0.21%) |
Sep 16, 2004 | 21.63 | 21.98 | 21.63 | 21.98 | 50,679 | +0.37(+1.72%) |
Sep 15, 2004 | 21.65 | 21.79 | 21.47 | 21.61 | 48,742 | -0.37(-1.69%) |
Sep 14, 2004 | 21.92 | 22.07 | 21.61 | 21.98 | 92,319 | -0.18(-0.80%) |
Sep 13, 2004 | 21.66 | 22.16 | 21.65 | 22.16 | 158,277 | +0.49(+2.27%) |
Sep 10, 2004 | 21.42 | 21.87 | 21.14 | 21.66 | 112,225 | +0.30(+1.39%) |
Sep 09, 2004 | 21.33 | 21.76 | 21.33 | 21.37 | 168,714 | -0.03(-0.13%) |
Sep 08, 2004 | 22.17 | 22.40 | 21.39 | 21.39 | 81,775 | -0.86(-3.88%) |
Sep 07, 2004 | 21.79 | 22.26 | 21.73 | 22.26 | 74,888 | +0.46(+2.13%) |
Sep 03, 2004 | 21.77 | 21.98 | 21.39 | 21.79 | 62,837 | +0.07(+0.30%) |
Sep 02, 2004 | 21.38 | 21.77 | 21.24 | 21.73 | 121,479 | +0.26(+1.21%) |
Sep 01, 2004 | 21.52 | 22.18 | 21.25 | 21.47 | 223,159 | +0.08(+0.39%) |
Aug 31, 2004 | 21.05 | 21.39 | 20.94 | 21.39 | 101,035 | +0.26(+1.23%) |
Aug 30, 2004 | 21.28 | 21.30 | 20.93 | 21.12 | 64,666 | -0.39(-1.81%) |
Aug 27, 2004 | 21.19 | 21.56 | 21.10 | 21.52 | 68,755 | +0.29(+1.36%) |
Aug 26, 2004 | 21.42 | 21.46 | 21.16 | 21.23 | 94,041 | -0.22(-1.04%) |
Aug 25, 2004 | 21.19 | 21.52 | 20.93 | 21.45 | 221,976 | +0.23(+1.10%) |
Aug 24, 2004 | 21.38 | 21.61 | 21.12 | 21.22 | 94,364 | -0.02(-0.09%) |
Aug 23, 2004 | 21.28 | 21.39 | 21.09 | 21.24 | 103,294 | +0.07(+0.31%) |
Aug 20, 2004 | 21.00 | 21.23 | 20.77 | 21.17 | 89,737 | +0.31(+1.47%) |
Aug 19, 2004 | 20.92 | 20.94 | 20.69 | 20.86 | 97,054 | -0.15(-0.71%) |
Aug 18, 2004 | 20.52 | 21.05 | 20.49 | 21.01 | 80,806 | +0.50(+2.45%) |
Aug 17, 2004 | 20.68 | 20.79 | 20.42 | 20.51 | 84,249 | -0.04(-0.18%) |
Aug 16, 2004 | 20.29 | 20.79 | 20.29 | 20.55 | 97,914 | +0.26(+1.28%) |
Aug 13, 2004 | 20.21 | 20.40 | 20.06 | 20.29 | 92,534 | +0.14(+0.69%) |
Aug 12, 2004 | 20.40 | 20.45 | 19.98 | 20.15 | 118,358 | -0.62(-3.00%) |
Aug 11, 2004 | 20.49 | 20.79 | 20.03 | 20.77 | 146,011 | +0.20(+0.95%) |
Aug 10, 2004 | 20.17 | 20.64 | 20.17 | 20.58 | 128,688 | +0.48(+2.40%) |
Aug 09, 2004 | 20.40 | 20.40 | 19.93 | 20.09 | 253,502 | -0.27(-1.32%) |
Aug 06, 2004 | 20.86 | 21.08 | 20.32 | 20.36 | 226,818 | -0.98(-4.57%) |
Aug 05, 2004 | 21.49 | 21.58 | 21.19 | 21.34 | 123,630 | -0.22(-1.03%) |
Aug 04, 2004 | 21.38 | 21.80 | 21.14 | 21.56 | 115,453 | +0.05(+0.22%) |
Aug 03, 2004 | 22.12 | 22.12 | 21.45 | 21.52 | 210,463 | -0.53(-2.40%) |
Aug 02, 2004 | 21.98 | 22.20 | 21.75 | 22.04 | 261,680 | -0.12(-0.54%) |
Jul 30, 2004 | 22.10 | 22.26 | 21.94 | 22.17 | 180,120 | +0.29(+1.32%) |
Jul 29, 2004 | 21.70 | 22.18 | 21.61 | 21.88 | 220,900 | +0.41(+1.91%) |
Jul 28, 2004 | 21.33 | 21.89 | 21.28 | 21.47 | 233,596 | -0.19(-0.86%) |
Jul 27, 2004 | 21.52 | 21.98 | 21.44 | 21.65 | 176,569 | +0.23(+1.08%) |
Jul 26, 2004 | 21.56 | 21.81 | 21.42 | 21.42 | 194,861 | +0.01(+0.04%) |
Jul 23, 2004 | 21.56 | 21.78 | 21.41 | 21.41 | 218,102 | -0.27(-1.24%) |
Jul 22, 2004 | 22.12 | 22.40 | 21.42 | 21.68 | 238,976 | -0.61(-2.75%) |
Jul 21, 2004 | 22.72 | 22.77 | 22.22 | 22.30 | 245,970 | -0.15(-0.66%) |
Jul 20, 2004 | 22.37 | 22.58 | 22.32 | 22.44 | 437,066 | +0.28(+1.26%) |
Jul 19, 2004 | 22.21 | 22.44 | 21.90 | 22.17 | 268,674 | -0.08(-0.38%) |
Jul 16, 2004 | 22.17 | 22.54 | 22.07 | 22.25 | 182,164 | +0.18(+0.80%) |
Jul 15, 2004 | 21.93 | 22.38 | 21.85 | 22.07 | 260,926 | -0.23(-1.04%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.31 | 22.31 | 196,367 | -0.52(-2.28%) |
Jul 13, 2004 | 22.77 | 23.23 | 22.71 | 22.83 | 275,560 | -0.04(-0.16%) |
Jul 12, 2004 | 22.94 | 22.99 | 22.31 | 22.86 | 211,323 | -0.17(-0.73%) |
Jul 09, 2004 | 23.10 | 23.14 | 22.96 | 23.03 | 220,147 | -0.17(-0.72%) |
Jul 08, 2004 | 22.96 | 23.23 | 22.86 | 23.20 | 515,505 | +0.24(+1.05%) |
Jul 07, 2004 | 23.51 | 23.70 | 22.82 | 22.96 | 559,836 | -0.70(-2.95%) |
Jul 06, 2004 | 24.12 | 24.13 | 23.49 | 23.65 | 269,857 | -0.48(-2.00%) |
Jul 02, 2004 | 24.40 | 24.68 | 24.11 | 24.14 | 158,815 | -0.35(-1.44%) |