Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.69 | 19.87 | 19.23 | 19.83 | 440,835 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.77 | 19.66 | 19.75 | 74,252 | -0.07(-0.37%) |
Sep 28, 2004 | 19.65 | 20.11 | 19.65 | 19.82 | 133,841 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.56 | 19.65 | 201,230 | -0.01(-0.03%) |
Sep 24, 2004 | 19.54 | 19.65 | 19.49 | 19.65 | 123,234 | -0.12(-0.63%) |
Sep 23, 2004 | 19.97 | 19.97 | 19.78 | 19.78 | 88,915 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.94 | 76,124 | -0.09(-0.43%) |
Sep 21, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 128,849 | +0.07(+0.34%) |
Sep 20, 2004 | 19.94 | 19.99 | 19.92 | 19.96 | 159,424 | -0.07(-0.34%) |
Sep 17, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 715,070 | +0.10(+0.48%) |
Sep 16, 2004 | 19.81 | 19.96 | 19.81 | 19.93 | 69,884 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.81 | 19.67 | 19.77 | 67,388 | +0.01(+0.06%) |
Sep 14, 2004 | 19.87 | 19.87 | 19.72 | 19.75 | 59,901 | -0.04(-0.18%) |
Sep 13, 2004 | 19.93 | 19.93 | 19.78 | 19.79 | 68,012 | -0.12(-0.63%) |
Sep 10, 2004 | 19.89 | 19.95 | 19.82 | 19.91 | 53,661 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.96 | 19.82 | 19.85 | 75,812 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,803 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,122 | +0.13(+0.66%) |
Sep 03, 2004 | 19.97 | 19.97 | 19.81 | 19.85 | 117,618 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,678 | +0.12(+0.60%) |
Sep 01, 2004 | 19.74 | 19.88 | 19.74 | 19.81 | 244,284 | +0.04(+0.21%) |
Aug 31, 2004 | 19.55 | 19.77 | 19.55 | 19.77 | 91,411 | +0.16(+0.82%) |
Aug 30, 2004 | 19.47 | 19.63 | 19.47 | 19.61 | 126,666 | +0.06(+0.31%) |
Aug 27, 2004 | 19.52 | 19.58 | 19.52 | 19.55 | 237,108 | +0.01(+0.07%) |
Aug 26, 2004 | 19.59 | 19.59 | 19.50 | 19.54 | 333,200 | -0.01(-0.03%) |
Aug 25, 2004 | 19.47 | 19.57 | 19.42 | 19.54 | 260,195 | +0.09(+0.45%) |
Aug 24, 2004 | 19.49 | 19.49 | 19.39 | 19.46 | 130,721 | +0.00(+0.02%) |
Aug 23, 2004 | 19.58 | 19.58 | 19.41 | 19.45 | 263,627 | -0.02(-0.10%) |
Aug 20, 2004 | 19.43 | 19.50 | 19.40 | 19.47 | 56,781 | +0.04(+0.21%) |
Aug 19, 2004 | 19.58 | 19.58 | 19.39 | 19.43 | 125,418 | -0.15(-0.79%) |
Aug 18, 2004 | 19.42 | 19.58 | 19.39 | 19.58 | 152,560 | +0.22(+1.13%) |
Aug 17, 2004 | 19.46 | 19.46 | 19.30 | 19.37 | 112,938 | -0.02(-0.12%) |
Aug 16, 2004 | 19.32 | 19.39 | 19.28 | 19.39 | 140,081 | +0.15(+0.77%) |
Aug 13, 2004 | 19.28 | 19.35 | 19.18 | 19.24 | 61,773 | -0.09(-0.45%) |
Aug 12, 2004 | 19.38 | 19.38 | 19.29 | 19.33 | 421,492 | +0.00(+0.02%) |
Aug 11, 2004 | 19.31 | 19.35 | 19.15 | 19.32 | 219,949 | +0.09(+0.48%) |
Aug 10, 2004 | 19.20 | 19.25 | 19.12 | 19.23 | 62,085 | +0.06(+0.30%) |
Aug 09, 2004 | 19.30 | 19.30 | 19.11 | 19.17 | 58,653 | -0.03(-0.15%) |
Aug 06, 2004 | 18.99 | 19.32 | 18.99 | 19.20 | 151,312 | +0.11(+0.55%) |
Aug 05, 2004 | 19.32 | 19.32 | 19.09 | 19.10 | 101,083 | -0.16(-0.83%) |
Aug 04, 2004 | 19.01 | 19.34 | 19.01 | 19.26 | 79,244 | +0.06(+0.33%) |
Aug 03, 2004 | 19.13 | 19.28 | 19.13 | 19.19 | 57,405 | -0.01(-0.07%) |
Aug 02, 2004 | 18.97 | 19.21 | 18.97 | 19.21 | 89,539 | +0.23(+1.20%) |
Jul 30, 2004 | 18.99 | 19.06 | 18.92 | 18.98 | 115,122 | +0.05(+0.29%) |
Jul 29, 2004 | 18.96 | 19.02 | 18.88 | 18.92 | 149,129 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.77 | 35,878 | +0.17(+0.93%) |
Jul 27, 2004 | 18.64 | 18.68 | 18.51 | 18.59 | 241,788 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.77 | 18.59 | 18.64 | 83,300 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,093 | -0.11(-0.56%) |
Jul 22, 2004 | 18.82 | 18.91 | 18.72 | 18.79 | 235,861 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.92 | 18.92 | 86,419 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.29 | 19.17 | 19.25 | 42,742 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,627 | +0.09(+0.49%) |
Jul 16, 2004 | 19.04 | 19.12 | 18.99 | 19.08 | 100,147 | +0.09(+0.49%) |
Jul 15, 2004 | 18.90 | 19.06 | 18.90 | 18.98 | 110,130 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,876 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.71 | 18.77 | 106,387 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.78 | 18.70 | 18.73 | 32,134 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,893 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.76 | 18.77 | 91,411 | -0.03(-0.14%) |
Jul 07, 2004 | 18.82 | 18.86 | 18.73 | 18.80 | 170,032 | -0.05(-0.26%) |
Jul 06, 2004 | 18.84 | 18.88 | 18.75 | 18.84 | 38,686 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.77 | 18.80 | 34,006 | +0.12(+0.65%) |