Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.83 | 23.01 | 22.77 | 22.87 | 62,170 | -0.02(-0.07%) |
Sep 29, 2004 | 22.59 | 22.98 | 22.55 | 22.89 | 217,533 | +0.30(+1.32%) |
Sep 28, 2004 | 22.48 | 22.78 | 22.42 | 22.59 | 76,508 | +0.15(+0.65%) |
Sep 27, 2004 | 22.66 | 22.66 | 22.24 | 22.44 | 96,189 | -0.30(-1.32%) |
Sep 24, 2004 | 22.64 | 22.93 | 22.64 | 22.74 | 78,202 | +0.11(+0.47%) |
Sep 23, 2004 | 23.13 | 23.13 | 22.50 | 22.63 | 169,569 | -0.46(-1.99%) |
Sep 22, 2004 | 23.25 | 23.25 | 23.06 | 23.09 | 315,937 | -0.17(-0.73%) |
Sep 21, 2004 | 23.02 | 23.35 | 23.02 | 23.26 | 177,780 | +0.25(+1.07%) |
Sep 20, 2004 | 23.02 | 23.09 | 22.74 | 23.02 | 220,139 | -0.01(-0.03%) |
Sep 17, 2004 | 23.06 | 23.33 | 22.94 | 23.02 | 370,027 | +0.10(+0.44%) |
Sep 16, 2004 | 22.53 | 22.93 | 22.53 | 22.93 | 194,463 | +0.45(+1.98%) |
Sep 15, 2004 | 22.93 | 22.93 | 22.48 | 22.48 | 217,533 | -0.45(-1.94%) |
Sep 14, 2004 | 22.60 | 23.04 | 22.52 | 22.93 | 322,194 | +0.33(+1.46%) |
Sep 13, 2004 | 22.94 | 22.96 | 22.50 | 22.60 | 552,239 | -0.41(-1.77%) |
Sep 10, 2004 | 22.86 | 23.06 | 22.81 | 23.00 | 80,809 | +0.08(+0.33%) |
Sep 09, 2004 | 22.74 | 23.24 | 22.74 | 22.93 | 123,299 | +0.19(+0.84%) |
Sep 08, 2004 | 22.99 | 23.27 | 22.72 | 22.73 | 109,744 | -0.42(-1.82%) |
Sep 07, 2004 | 22.88 | 23.24 | 22.83 | 23.16 | 90,975 | +0.26(+1.14%) |
Sep 03, 2004 | 22.94 | 23.09 | 22.63 | 22.89 | 46,009 | -0.05(-0.20%) |
Sep 02, 2004 | 22.33 | 22.94 | 22.30 | 22.94 | 40,534 | +0.59(+2.64%) |
Sep 01, 2004 | 22.31 | 22.53 | 22.30 | 22.35 | 63,213 | -0.02(-0.07%) |
Aug 31, 2004 | 22.36 | 22.53 | 22.15 | 22.36 | 65,820 | +0.00(+0.00%) |
Aug 30, 2004 | 22.71 | 22.72 | 22.35 | 22.36 | 81,069 | -0.41(-1.79%) |
Aug 27, 2004 | 22.96 | 22.96 | 22.36 | 22.77 | 168,265 | -0.16(-0.70%) |
Aug 26, 2004 | 23.49 | 23.56 | 22.93 | 22.93 | 174,782 | -0.57(-2.42%) |
Aug 25, 2004 | 23.44 | 23.63 | 23.16 | 23.50 | 116,130 | +0.11(+0.46%) |
Aug 24, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 165,398 | +0.34(+1.46%) |
Aug 23, 2004 | 23.16 | 23.25 | 22.72 | 23.06 | 99,056 | -0.11(-0.46%) |
Aug 20, 2004 | 22.44 | 23.16 | 22.44 | 23.16 | 61,910 | +0.75(+3.36%) |
Aug 19, 2004 | 22.63 | 22.95 | 22.17 | 22.41 | 104,921 | -0.30(-1.32%) |
Aug 18, 2004 | 21.94 | 22.81 | 21.94 | 22.71 | 152,625 | +0.69(+3.14%) |
Aug 17, 2004 | 22.16 | 22.29 | 21.91 | 22.02 | 263,933 | -0.15(-0.69%) |
Aug 16, 2004 | 21.98 | 22.20 | 21.96 | 22.17 | 166,571 | +0.14(+0.63%) |
Aug 13, 2004 | 22.04 | 22.17 | 21.83 | 22.04 | 71,294 | +0.05(+0.24%) |
Aug 12, 2004 | 22.33 | 22.37 | 21.98 | 21.98 | 91,236 | -0.48(-2.12%) |
Aug 11, 2004 | 22.33 | 22.48 | 22.13 | 22.46 | 155,101 | +0.04(+0.17%) |
Aug 10, 2004 | 22.25 | 22.51 | 22.21 | 22.42 | 126,427 | +0.15(+0.65%) |
Aug 09, 2004 | 22.17 | 22.35 | 22.02 | 22.27 | 121,995 | +0.12(+0.55%) |
Aug 06, 2004 | 22.81 | 22.81 | 22.12 | 22.15 | 172,957 | -0.66(-2.89%) |
Aug 05, 2004 | 22.98 | 23.17 | 22.76 | 22.81 | 204,760 | -0.21(-0.90%) |
Aug 04, 2004 | 22.98 | 23.20 | 22.43 | 23.02 | 379,151 | -0.01(-0.03%) |
Aug 03, 2004 | 22.91 | 23.13 | 22.83 | 23.02 | 205,933 | +0.00(+0.00%) |
Aug 02, 2004 | 22.90 | 23.13 | 22.87 | 23.02 | 249,074 | +0.07(+0.30%) |
Jul 30, 2004 | 23.01 | 23.09 | 22.66 | 22.96 | 365,466 | -0.05(-0.23%) |
Jul 29, 2004 | 23.39 | 23.45 | 22.97 | 23.01 | 315,286 | -0.36(-1.54%) |
Jul 28, 2004 | 23.29 | 23.48 | 22.83 | 23.37 | 242,166 | -0.05(-0.23%) |
Jul 27, 2004 | 23.71 | 23.77 | 23.28 | 23.42 | 206,324 | -0.21(-0.88%) |
Jul 26, 2004 | 24.28 | 24.40 | 23.63 | 23.63 | 332,490 | -0.64(-2.65%) |
Jul 23, 2004 | 24.90 | 24.90 | 23.02 | 24.28 | 892,681 | -0.84(-3.33%) |
Jul 22, 2004 | 24.96 | 25.20 | 24.84 | 25.11 | 250,899 | +0.15(+0.58%) |
Jul 21, 2004 | 25.05 | 25.17 | 24.94 | 24.97 | 281,919 | -0.01(-0.03%) |
Jul 20, 2004 | 24.55 | 24.98 | 24.54 | 24.97 | 86,153 | +0.38(+1.56%) |
Jul 19, 2004 | 24.18 | 24.77 | 24.18 | 24.59 | 108,962 | +0.36(+1.49%) |
Jul 16, 2004 | 24.34 | 24.51 | 24.17 | 24.23 | 89,802 | -0.11(-0.44%) |
Jul 15, 2004 | 24.15 | 24.52 | 24.13 | 24.34 | 61,128 | +0.18(+0.76%) |
Jul 14, 2004 | 24.40 | 24.63 | 24.15 | 24.15 | 66,602 | -0.35(-1.41%) |
Jul 13, 2004 | 24.55 | 24.80 | 24.21 | 24.50 | 156,535 | -0.13(-0.53%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.24 | 24.63 | 99,447 | -0.01(-0.03%) |
Jul 09, 2004 | 24.55 | 24.64 | 24.27 | 24.64 | 129,685 | +0.17(+0.69%) |
Jul 08, 2004 | 25.19 | 25.19 | 24.45 | 24.47 | 210,234 | -0.72(-2.86%) |
Jul 07, 2004 | 25.23 | 25.36 | 24.74 | 25.19 | 264,845 | -0.21(-0.85%) |
Jul 06, 2004 | 25.74 | 25.74 | 25.37 | 25.40 | 185,079 | -0.38(-1.46%) |
Jul 02, 2004 | 25.76 | 26.03 | 25.66 | 25.78 | 123,559 | +0.09(+0.36%) |