Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.14 | 20.30 | 19.55 | 19.99 | 1,024,412 | -1.40(-6.56%) |
Sep 29, 2004 | 21.41 | 21.42 | 21.28 | 21.39 | 54,834 | +0.06(+0.30%) |
Sep 28, 2004 | 21.25 | 21.34 | 21.22 | 21.33 | 103,189 | +0.10(+0.49%) |
Sep 27, 2004 | 21.07 | 21.25 | 21.07 | 21.22 | 121,010 | +0.02(+0.08%) |
Sep 24, 2004 | 21.18 | 21.22 | 21.03 | 21.21 | 140,202 | +0.20(+0.95%) |
Sep 23, 2004 | 20.95 | 21.02 | 20.90 | 21.01 | 77,267 | +0.09(+0.42%) |
Sep 22, 2004 | 20.79 | 20.93 | 20.72 | 20.92 | 102,192 | +0.13(+0.62%) |
Sep 21, 2004 | 20.75 | 20.93 | 20.61 | 20.79 | 201,019 | +0.00(+0.00%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.70 | 20.79 | 190,675 | +0.00(+0.00%) |
Sep 17, 2004 | 20.96 | 21.09 | 20.79 | 20.79 | 152,914 | -0.17(-0.80%) |
Sep 16, 2004 | 21.11 | 21.12 | 20.89 | 20.96 | 105,681 | -0.11(-0.53%) |
Sep 15, 2004 | 21.14 | 21.26 | 20.99 | 21.07 | 144,439 | -0.09(-0.42%) |
Sep 14, 2004 | 21.08 | 21.23 | 21.03 | 21.16 | 322,777 | +0.05(+0.23%) |
Sep 13, 2004 | 21.13 | 21.18 | 21.04 | 21.11 | 111,414 | -0.06(-0.27%) |
Sep 10, 2004 | 21.18 | 21.26 | 21.15 | 21.17 | 57,950 | +0.02(+0.11%) |
Sep 09, 2004 | 21.07 | 21.22 | 21.02 | 21.14 | 251,865 | +0.07(+0.34%) |
Sep 08, 2004 | 21.09 | 21.14 | 21.06 | 21.07 | 118,268 | -0.11(-0.53%) |
Sep 07, 2004 | 21.03 | 21.18 | 21.03 | 21.18 | 151,667 | +0.11(+0.53%) |
Sep 03, 2004 | 21.03 | 21.10 | 21.02 | 21.07 | 186,188 | +0.04(+0.19%) |
Sep 02, 2004 | 20.97 | 21.06 | 20.95 | 21.03 | 124,250 | +0.09(+0.42%) |
Sep 01, 2004 | 20.81 | 20.96 | 20.80 | 20.94 | 155,655 | +0.14(+0.69%) |
Aug 31, 2004 | 20.81 | 20.85 | 20.71 | 20.80 | 238,281 | +0.07(+0.35%) |
Aug 30, 2004 | 20.82 | 20.82 | 20.53 | 20.73 | 230,056 | -0.05(-0.23%) |
Aug 27, 2004 | 20.53 | 20.80 | 20.50 | 20.77 | 111,788 | +0.27(+1.33%) |
Aug 26, 2004 | 20.50 | 20.54 | 20.33 | 20.50 | 124,624 | -0.12(-0.58%) |
Aug 25, 2004 | 20.47 | 20.73 | 20.47 | 20.62 | 198,152 | +0.18(+0.86%) |
Aug 24, 2004 | 20.20 | 20.46 | 20.20 | 20.45 | 167,869 | +0.26(+1.27%) |
Aug 23, 2004 | 20.18 | 20.26 | 20.11 | 20.19 | 123,378 | +0.06(+0.32%) |
Aug 20, 2004 | 20.19 | 20.20 | 20.08 | 20.12 | 113,906 | -0.06(-0.28%) |
Aug 19, 2004 | 20.22 | 20.22 | 20.18 | 20.18 | 130,357 | -0.02(-0.08%) |
Aug 18, 2004 | 20.11 | 20.23 | 20.06 | 20.20 | 135,342 | +0.10(+0.48%) |
Aug 17, 2004 | 20.14 | 20.16 | 20.06 | 20.10 | 161,388 | -0.03(-0.16%) |
Aug 16, 2004 | 20.13 | 20.25 | 20.09 | 20.13 | 166,622 | +0.03(+0.16%) |
Aug 13, 2004 | 20.07 | 20.16 | 20.07 | 20.10 | 220,335 | +0.03(+0.16%) |
Aug 12, 2004 | 20.02 | 20.18 | 20.00 | 20.07 | 195,161 | +0.14(+0.68%) |
Aug 11, 2004 | 19.99 | 20.05 | 19.87 | 19.93 | 234,293 | -0.06(-0.28%) |
Aug 10, 2004 | 19.94 | 20.03 | 19.88 | 19.99 | 309,193 | -0.07(-0.36%) |
Aug 09, 2004 | 20.51 | 20.51 | 20.06 | 20.06 | 492,141 | -0.38(-1.85%) |
Aug 06, 2004 | 20.39 | 20.58 | 20.32 | 20.44 | 360,538 | -0.03(-0.16%) |
Aug 05, 2004 | 20.80 | 20.82 | 20.42 | 20.47 | 329,382 | -0.35(-1.70%) |
Aug 04, 2004 | 21.06 | 21.06 | 20.75 | 20.82 | 235,789 | -0.24(-1.14%) |
Aug 03, 2004 | 21.16 | 21.16 | 21.01 | 21.06 | 136,214 | -0.05(-0.23%) |
Aug 02, 2004 | 21.20 | 21.21 | 21.04 | 21.11 | 247,628 | -0.19(-0.90%) |
Jul 30, 2004 | 21.17 | 21.34 | 21.06 | 21.30 | 239,902 | +0.14(+0.64%) |
Jul 29, 2004 | 21.34 | 21.38 | 20.98 | 21.17 | 382,472 | -0.33(-1.53%) |
Jul 28, 2004 | 21.76 | 21.77 | 21.26 | 21.50 | 377,861 | -0.43(-1.94%) |
Jul 27, 2004 | 21.25 | 22.19 | 21.25 | 21.92 | 762,202 | +0.85(+4.04%) |
Jul 26, 2004 | 21.26 | 21.29 | 20.98 | 21.07 | 298,973 | -0.29(-1.35%) |
Jul 23, 2004 | 21.34 | 21.41 | 21.30 | 21.36 | 292,992 | +0.02(+0.08%) |
Jul 22, 2004 | 21.36 | 21.42 | 21.26 | 21.34 | 160,640 | -0.02(-0.08%) |
Jul 21, 2004 | 21.13 | 21.46 | 21.13 | 21.36 | 119,016 | +0.23(+1.10%) |
Jul 20, 2004 | 21.11 | 21.21 | 20.98 | 21.13 | 91,474 | +0.02(+0.08%) |
Jul 19, 2004 | 21.08 | 21.42 | 20.99 | 21.11 | 225,944 | +0.11(+0.53%) |
Jul 16, 2004 | 20.96 | 21.06 | 20.82 | 21.00 | 149,175 | -0.06(-0.30%) |
Jul 15, 2004 | 21.08 | 21.26 | 21.04 | 21.06 | 262,832 | -0.14(-0.64%) |
Jul 14, 2004 | 20.85 | 21.22 | 20.75 | 21.20 | 192,669 | +0.31(+1.50%) |
Jul 13, 2004 | 20.77 | 20.94 | 20.65 | 20.89 | 275,046 | +0.04(+0.19%) |
Jul 12, 2004 | 20.43 | 20.85 | 20.42 | 20.85 | 323,525 | +0.38(+1.84%) |
Jul 09, 2004 | 20.26 | 20.51 | 20.23 | 20.47 | 233,795 | +0.40(+2.00%) |
Jul 08, 2004 | 20.02 | 20.58 | 20.02 | 20.07 | 284,891 | -0.02(-0.12%) |
Jul 07, 2004 | 20.22 | 20.38 | 19.92 | 20.09 | 277,164 | +0.02(+0.08%) |
Jul 06, 2004 | 20.38 | 20.39 | 19.85 | 20.08 | 305,952 | -0.32(-1.57%) |
Jul 02, 2004 | 20.40 | 20.46 | 20.26 | 20.40 | 186,188 | +0.00(+0.00%) |