Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.90 | 20.00 | 19.82 | 19.98 | 82,900 | +0.01(+0.05%) |
Sep 29, 2004 | 19.47 | 19.97 | 19.47 | 19.97 | 102,500 | +0.50(+2.57%) |
Sep 28, 2004 | 19.00 | 19.61 | 18.90 | 19.47 | 113,000 | +0.27(+1.41%) |
Sep 27, 2004 | 19.45 | 19.55 | 19.15 | 19.20 | 172,100 | -0.36(-1.84%) |
Sep 24, 2004 | 19.32 | 19.64 | 19.32 | 19.56 | 133,900 | +0.23(+1.19%) |
Sep 23, 2004 | 19.70 | 19.74 | 19.21 | 19.33 | 152,600 | -0.27(-1.38%) |
Sep 22, 2004 | 19.81 | 19.92 | 19.60 | 19.60 | 131,200 | -0.30(-1.51%) |
Sep 21, 2004 | 19.71 | 20.04 | 19.50 | 19.90 | 122,200 | +0.11(+0.56%) |
Sep 20, 2004 | 19.64 | 19.83 | 19.40 | 19.79 | 210,500 | +0.19(+0.97%) |
Sep 17, 2004 | 20.00 | 20.10 | 19.60 | 19.60 | 222,300 | -0.45(-2.24%) |
Sep 16, 2004 | 19.76 | 20.15 | 19.76 | 20.05 | 236,800 | +0.28(+1.42%) |
Sep 15, 2004 | 19.98 | 19.99 | 19.75 | 19.77 | 119,900 | -0.07(-0.35%) |
Sep 14, 2004 | 19.95 | 19.98 | 19.80 | 19.84 | 377,100 | -0.34(-1.68%) |
Sep 13, 2004 | 20.05 | 20.35 | 19.80 | 20.18 | 252,400 | +0.10(+0.50%) |
Sep 10, 2004 | 19.65 | 20.25 | 19.65 | 20.08 | 165,600 | +0.35(+1.77%) |
Sep 09, 2004 | 20.10 | 20.11 | 19.60 | 19.73 | 183,800 | -0.61(-3.00%) |
Sep 08, 2004 | 19.86 | 20.64 | 19.86 | 20.34 | 526,200 | +0.41(+2.06%) |
Sep 07, 2004 | 19.75 | 19.98 | 19.73 | 19.93 | 107,100 | +0.00(+0.00%) |
Sep 03, 2004 | 19.60 | 19.99 | 19.60 | 19.93 | 235,700 | -0.03(-0.15%) |
Sep 02, 2004 | 19.74 | 20.14 | 19.74 | 19.96 | 379,500 | +0.11(+0.55%) |
Sep 01, 2004 | 19.32 | 19.87 | 19.30 | 19.85 | 416,700 | +0.53(+2.74%) |
Aug 31, 2004 | 19.23 | 19.58 | 19.20 | 19.32 | 251,600 | +0.09(+0.47%) |
Aug 30, 2004 | 19.25 | 19.27 | 19.07 | 19.23 | 63,800 | -0.04(-0.21%) |
Aug 27, 2004 | 19.20 | 19.44 | 19.20 | 19.27 | 83,600 | -0.09(-0.46%) |
Aug 26, 2004 | 19.44 | 19.58 | 19.23 | 19.36 | 227,600 | -0.10(-0.51%) |
Aug 25, 2004 | 18.99 | 19.48 | 18.89 | 19.46 | 198,000 | +0.44(+2.31%) |
Aug 24, 2004 | 18.97 | 19.08 | 18.81 | 19.02 | 247,900 | +0.02(+0.11%) |
Aug 23, 2004 | 19.25 | 19.32 | 18.92 | 19.00 | 71,900 | -0.25(-1.30%) |
Aug 20, 2004 | 19.15 | 19.36 | 19.12 | 19.25 | 162,100 | +0.04(+0.21%) |
Aug 19, 2004 | 18.98 | 19.25 | 18.77 | 19.21 | 261,800 | -0.03(-0.16%) |
Aug 18, 2004 | 18.85 | 19.25 | 18.61 | 19.24 | 250,900 | +0.24(+1.26%) |
Aug 17, 2004 | 18.40 | 19.12 | 18.20 | 19.00 | 237,600 | +0.65(+3.54%) |
Aug 16, 2004 | 18.25 | 18.38 | 17.98 | 18.35 | 205,000 | +0.07(+0.38%) |
Aug 13, 2004 | 18.15 | 18.28 | 17.98 | 18.28 | 172,600 | -0.02(-0.11%) |
Aug 12, 2004 | 18.25 | 18.49 | 17.87 | 18.30 | 255,600 | -0.29(-1.56%) |
Aug 11, 2004 | 18.50 | 18.60 | 18.19 | 18.59 | 238,000 | +0.05(+0.27%) |
Aug 10, 2004 | 18.03 | 18.59 | 18.02 | 18.54 | 382,500 | +0.52(+2.89%) |
Aug 09, 2004 | 17.50 | 18.23 | 17.50 | 18.02 | 542,900 | +0.34(+1.92%) |
Aug 06, 2004 | 17.75 | 17.75 | 17.20 | 17.68 | 207,500 | -0.27(-1.50%) |
Aug 05, 2004 | 17.40 | 17.95 | 17.38 | 17.95 | 286,000 | +0.14(+0.79%) |
Aug 04, 2004 | 17.39 | 17.85 | 17.29 | 17.81 | 175,600 | +0.42(+2.42%) |
Aug 03, 2004 | 17.36 | 17.47 | 17.23 | 17.39 | 282,100 | +0.04(+0.23%) |
Aug 02, 2004 | 16.99 | 17.48 | 16.96 | 17.35 | 248,200 | +0.20(+1.17%) |
Jul 30, 2004 | 16.65 | 17.16 | 16.65 | 17.15 | 177,400 | +0.65(+3.94%) |
Jul 29, 2004 | 16.71 | 16.94 | 16.33 | 16.50 | 169,100 | -0.20(-1.20%) |
Jul 28, 2004 | 17.05 | 17.05 | 16.51 | 16.70 | 170,300 | -0.49(-2.85%) |
Jul 27, 2004 | 16.26 | 17.19 | 16.26 | 17.19 | 215,600 | +0.83(+5.07%) |
Jul 26, 2004 | 16.52 | 16.55 | 16.18 | 16.36 | 178,600 | -0.26(-1.56%) |
Jul 23, 2004 | 16.20 | 16.85 | 16.02 | 16.62 | 169,800 | +0.42(+2.59%) |
Jul 22, 2004 | 16.43 | 16.69 | 15.80 | 16.20 | 178,300 | +0.00(+0.00%) |
Jul 21, 2004 | 16.40 | 16.80 | 16.08 | 16.20 | 118,300 | -0.64(-3.80%) |
Jul 20, 2004 | 16.50 | 16.95 | 16.44 | 16.84 | 123,800 | +0.22(+1.32%) |
Jul 19, 2004 | 16.40 | 16.65 | 16.30 | 16.62 | 78,000 | +0.17(+1.03%) |
Jul 16, 2004 | 16.61 | 16.69 | 16.43 | 16.45 | 87,400 | -0.16(-0.96%) |
Jul 15, 2004 | 16.60 | 16.75 | 16.40 | 16.61 | 67,800 | +0.06(+0.36%) |
Jul 14, 2004 | 16.80 | 16.93 | 16.44 | 16.55 | 207,600 | -0.43(-2.53%) |
Jul 13, 2004 | 16.68 | 17.10 | 16.65 | 16.98 | 136,600 | +0.10(+0.59%) |
Jul 12, 2004 | 17.00 | 17.00 | 16.60 | 16.88 | 157,800 | -0.26(-1.52%) |
Jul 09, 2004 | 16.87 | 17.16 | 16.87 | 17.14 | 91,300 | +0.25(+1.48%) |
Jul 08, 2004 | 17.20 | 17.38 | 16.82 | 16.89 | 176,500 | -0.41(-2.37%) |
Jul 07, 2004 | 17.50 | 17.50 | 17.25 | 17.30 | 146,000 | -0.40(-2.26%) |
Jul 06, 2004 | 17.75 | 17.80 | 17.56 | 17.70 | 164,000 | -0.35(-1.94%) |
Jul 02, 2004 | 17.95 | 18.07 | 17.87 | 18.05 | 122,400 | +0.17(+0.95%) |