Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.90 | 21.30 | 20.90 | 21.30 | 121,970 | +0.36(+1.74%) |
Sep 29, 2004 | 20.63 | 20.98 | 20.57 | 20.94 | 75,978 | +0.26(+1.23%) |
Sep 28, 2004 | 20.65 | 20.71 | 20.56 | 20.68 | 117,371 | +0.04(+0.21%) |
Sep 27, 2004 | 20.57 | 20.73 | 20.53 | 20.64 | 82,417 | -0.04(-0.21%) |
Sep 24, 2004 | 20.63 | 20.81 | 20.63 | 20.68 | 78,922 | -0.02(-0.08%) |
Sep 23, 2004 | 20.71 | 20.89 | 20.66 | 20.70 | 87,568 | -0.07(-0.31%) |
Sep 22, 2004 | 21.04 | 21.05 | 20.68 | 20.76 | 183,048 | -0.38(-1.80%) |
Sep 21, 2004 | 21.19 | 21.31 | 21.14 | 21.14 | 43,784 | +0.01(+0.03%) |
Sep 20, 2004 | 21.31 | 21.44 | 21.14 | 21.14 | 52,430 | -0.21(-0.99%) |
Sep 17, 2004 | 21.54 | 21.54 | 21.34 | 21.35 | 129,329 | -0.24(-1.11%) |
Sep 16, 2004 | 21.16 | 21.59 | 21.12 | 21.59 | 144,046 | +0.38(+1.79%) |
Sep 15, 2004 | 21.17 | 21.25 | 21.05 | 21.21 | 67,148 | +0.05(+0.26%) |
Sep 14, 2004 | 21.41 | 21.41 | 21.14 | 21.16 | 76,162 | -0.24(-1.14%) |
Sep 13, 2004 | 21.41 | 21.49 | 21.31 | 21.40 | 91,248 | -0.07(-0.30%) |
Sep 10, 2004 | 21.44 | 21.61 | 21.39 | 21.47 | 86,464 | -0.04(-0.18%) |
Sep 09, 2004 | 21.61 | 21.70 | 21.44 | 21.50 | 185,255 | -0.11(-0.50%) |
Sep 08, 2004 | 21.53 | 21.69 | 21.48 | 21.61 | 84,809 | +0.03(+0.15%) |
Sep 07, 2004 | 21.37 | 21.58 | 21.31 | 21.58 | 45,256 | +0.21(+0.99%) |
Sep 03, 2004 | 21.33 | 21.39 | 21.22 | 21.37 | 40,105 | +0.04(+0.18%) |
Sep 02, 2004 | 21.14 | 21.33 | 21.09 | 21.33 | 92,719 | +0.27(+1.29%) |
Sep 01, 2004 | 21.14 | 21.25 | 20.93 | 21.06 | 68,987 | -0.14(-0.67%) |
Aug 31, 2004 | 21.13 | 21.25 | 21.03 | 21.20 | 162,259 | +0.01(+0.05%) |
Aug 30, 2004 | 21.12 | 21.23 | 20.98 | 21.19 | 55,374 | +0.02(+0.08%) |
Aug 27, 2004 | 21.01 | 21.22 | 20.93 | 21.17 | 59,789 | +0.10(+0.46%) |
Aug 26, 2004 | 21.27 | 21.30 | 21.00 | 21.07 | 60,341 | -0.20(-0.92%) |
Aug 25, 2004 | 21.22 | 21.31 | 21.17 | 21.27 | 56,478 | +0.04(+0.20%) |
Aug 24, 2004 | 21.25 | 21.32 | 21.14 | 21.23 | 72,115 | +0.08(+0.39%) |
Aug 23, 2004 | 21.28 | 21.39 | 21.04 | 21.14 | 43,048 | -0.24(-1.14%) |
Aug 20, 2004 | 20.98 | 21.39 | 20.98 | 21.39 | 57,030 | +0.46(+2.21%) |
Aug 19, 2004 | 21.08 | 21.26 | 20.93 | 20.93 | 74,506 | -0.22(-1.03%) |
Aug 18, 2004 | 20.87 | 21.14 | 20.82 | 21.14 | 76,530 | +0.22(+1.04%) |
Aug 17, 2004 | 20.80 | 20.95 | 20.78 | 20.93 | 50,039 | +0.18(+0.86%) |
Aug 16, 2004 | 20.38 | 20.82 | 20.38 | 20.75 | 125,834 | +0.42(+2.09%) |
Aug 13, 2004 | 20.52 | 20.78 | 20.32 | 20.32 | 75,978 | -0.14(-0.69%) |
Aug 12, 2004 | 20.44 | 20.69 | 20.21 | 20.47 | 97,502 | -0.08(-0.40%) |
Aug 11, 2004 | 20.70 | 20.70 | 20.40 | 20.55 | 92,535 | -0.19(-0.92%) |
Aug 10, 2004 | 20.60 | 20.84 | 20.55 | 20.74 | 202,548 | +0.17(+0.85%) |
Aug 09, 2004 | 20.55 | 20.84 | 20.37 | 20.56 | 329,854 | +0.07(+0.35%) |
Aug 06, 2004 | 20.33 | 20.86 | 20.17 | 20.49 | 142,943 | +0.22(+1.07%) |
Aug 05, 2004 | 20.90 | 20.90 | 20.28 | 20.28 | 103,389 | -0.71(-3.37%) |
Aug 04, 2004 | 20.66 | 20.98 | 20.51 | 20.98 | 102,286 | +0.28(+1.34%) |
Aug 03, 2004 | 21.06 | 21.06 | 20.66 | 20.70 | 120,866 | -0.35(-1.68%) |
Aug 02, 2004 | 20.39 | 21.06 | 20.39 | 21.06 | 198,317 | +0.61(+3.00%) |
Jul 30, 2004 | 20.11 | 20.56 | 20.11 | 20.44 | 288,461 | +0.33(+1.65%) |
Jul 29, 2004 | 20.26 | 20.63 | 20.11 | 20.11 | 224,072 | +0.12(+0.60%) |
Jul 28, 2004 | 19.75 | 20.07 | 19.43 | 19.99 | 106,333 | +0.23(+1.18%) |
Jul 27, 2004 | 19.70 | 20.03 | 19.70 | 19.76 | 101,550 | +0.03(+0.14%) |
Jul 26, 2004 | 20.02 | 20.05 | 19.63 | 19.73 | 138,159 | -0.34(-1.71%) |
Jul 23, 2004 | 20.31 | 20.35 | 20.07 | 20.07 | 126,753 | -0.29(-1.41%) |
Jul 22, 2004 | 20.67 | 20.67 | 20.36 | 20.36 | 124,362 | -0.36(-1.73%) |
Jul 21, 2004 | 20.72 | 20.72 | 20.55 | 20.72 | 118,475 | +0.03(+0.16%) |
Jul 20, 2004 | 20.66 | 20.72 | 20.56 | 20.69 | 126,201 | +0.06(+0.29%) |
Jul 19, 2004 | 20.79 | 20.81 | 20.60 | 20.63 | 112,956 | -0.16(-0.78%) |
Jul 16, 2004 | 20.80 | 20.84 | 20.66 | 20.79 | 93,087 | +0.06(+0.29%) |
Jul 15, 2004 | 20.71 | 20.92 | 20.63 | 20.73 | 98,238 | +0.05(+0.24%) |
Jul 14, 2004 | 20.52 | 20.68 | 20.36 | 20.68 | 86,096 | +0.22(+1.06%) |
Jul 13, 2004 | 20.56 | 20.68 | 20.44 | 20.47 | 94,927 | -0.10(-0.48%) |
Jul 12, 2004 | 20.47 | 20.63 | 20.36 | 20.56 | 109,828 | +0.10(+0.48%) |
Jul 09, 2004 | 20.23 | 20.47 | 20.23 | 20.47 | 176,425 | +0.29(+1.45%) |
Jul 08, 2004 | 20.51 | 20.52 | 20.00 | 20.17 | 251,484 | -0.73(-3.49%) |
Jul 07, 2004 | 20.75 | 20.92 | 20.75 | 20.90 | 105,045 | +0.15(+0.73%) |
Jul 06, 2004 | 20.66 | 20.79 | 20.24 | 20.75 | 155,084 | +0.07(+0.32%) |
Jul 02, 2004 | 20.55 | 20.79 | 20.54 | 20.68 | 161,523 | +0.19(+0.93%) |