Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.79 | 22.79 | 22.40 | 22.52 | 161,200 | -0.27(-1.18%) |
Sep 29, 2004 | 22.33 | 22.79 | 22.33 | 22.79 | 73,400 | +0.49(+2.20%) |
Sep 28, 2004 | 21.98 | 22.30 | 21.90 | 22.30 | 128,500 | +0.40(+1.83%) |
Sep 27, 2004 | 22.00 | 22.00 | 21.59 | 21.90 | 50,200 | -0.18(-0.82%) |
Sep 24, 2004 | 22.00 | 22.20 | 21.89 | 22.08 | 137,500 | +0.00(+0.00%) |
Sep 23, 2004 | 21.70 | 22.08 | 21.64 | 22.08 | 178,200 | +0.29(+1.33%) |
Sep 22, 2004 | 21.95 | 21.95 | 21.44 | 21.79 | 103,900 | -0.34(-1.54%) |
Sep 21, 2004 | 22.38 | 22.54 | 21.95 | 22.13 | 215,300 | -0.25(-1.12%) |
Sep 20, 2004 | 22.10 | 22.50 | 22.08 | 22.38 | 203,200 | +0.17(+0.77%) |
Sep 17, 2004 | 22.10 | 22.25 | 21.91 | 22.21 | 208,700 | +0.19(+0.86%) |
Sep 16, 2004 | 21.35 | 22.16 | 21.35 | 22.02 | 335,300 | +0.67(+3.14%) |
Sep 15, 2004 | 21.43 | 21.54 | 21.21 | 21.35 | 119,000 | -0.08(-0.37%) |
Sep 14, 2004 | 21.68 | 21.68 | 21.00 | 21.43 | 149,500 | -0.19(-0.88%) |
Sep 13, 2004 | 20.95 | 21.62 | 20.95 | 21.62 | 204,100 | +0.49(+2.32%) |
Sep 10, 2004 | 20.09 | 21.13 | 20.05 | 21.13 | 149,200 | +1.02(+5.07%) |
Sep 09, 2004 | 20.50 | 20.67 | 19.92 | 20.11 | 171,500 | -0.63(-3.04%) |
Sep 08, 2004 | 20.15 | 21.00 | 20.06 | 20.74 | 281,800 | +0.44(+2.17%) |
Sep 07, 2004 | 18.05 | 20.30 | 18.05 | 20.30 | 627,600 | +1.14(+5.95%) |
Sep 03, 2004 | 19.64 | 19.64 | 19.15 | 19.16 | 44,600 | -0.34(-1.74%) |
Sep 02, 2004 | 19.23 | 19.75 | 18.88 | 19.50 | 303,400 | +0.10(+0.52%) |
Sep 01, 2004 | 19.50 | 19.75 | 19.36 | 19.40 | 243,000 | -0.20(-1.02%) |
Aug 31, 2004 | 19.60 | 19.72 | 19.40 | 19.60 | 96,500 | +0.06(+0.31%) |
Aug 30, 2004 | 19.75 | 19.83 | 19.35 | 19.54 | 87,400 | -0.36(-1.81%) |
Aug 27, 2004 | 19.95 | 20.07 | 19.82 | 19.90 | 115,200 | -0.10(-0.50%) |
Aug 26, 2004 | 20.05 | 20.19 | 19.89 | 20.00 | 96,000 | +0.13(+0.65%) |
Aug 25, 2004 | 20.08 | 20.10 | 19.81 | 19.87 | 103,400 | -0.16(-0.80%) |
Aug 24, 2004 | 20.33 | 20.61 | 19.91 | 20.03 | 71,500 | -0.14(-0.69%) |
Aug 23, 2004 | 21.30 | 21.30 | 20.17 | 20.17 | 89,600 | -0.91(-4.32%) |
Aug 20, 2004 | 21.18 | 21.32 | 20.91 | 21.08 | 43,700 | -0.01(-0.05%) |
Aug 19, 2004 | 21.55 | 22.04 | 21.08 | 21.09 | 83,700 | -0.39(-1.82%) |
Aug 18, 2004 | 21.15 | 21.82 | 21.01 | 21.48 | 70,700 | +0.23(+1.08%) |
Aug 17, 2004 | 20.40 | 22.00 | 20.40 | 21.25 | 162,200 | +0.98(+4.83%) |
Aug 16, 2004 | 20.17 | 20.55 | 20.06 | 20.27 | 47,100 | +0.02(+0.10%) |
Aug 13, 2004 | 20.09 | 20.32 | 20.05 | 20.25 | 59,500 | +0.10(+0.50%) |
Aug 12, 2004 | 20.80 | 20.80 | 20.15 | 20.15 | 55,700 | -0.65(-3.13%) |
Aug 11, 2004 | 21.55 | 21.55 | 20.35 | 20.80 | 71,400 | -0.85(-3.93%) |
Aug 10, 2004 | 21.10 | 21.68 | 20.99 | 21.65 | 44,900 | +0.44(+2.07%) |
Aug 09, 2004 | 20.75 | 21.45 | 20.42 | 21.21 | 138,000 | +0.71(+3.46%) |
Aug 06, 2004 | 21.45 | 21.45 | 20.17 | 20.50 | 152,900 | -1.13(-5.22%) |
Aug 05, 2004 | 22.85 | 22.88 | 21.51 | 21.63 | 90,900 | -1.12(-4.92%) |
Aug 04, 2004 | 22.19 | 23.20 | 21.50 | 22.75 | 225,000 | +0.56(+2.52%) |
Aug 03, 2004 | 23.97 | 24.04 | 22.18 | 22.19 | 144,300 | -1.85(-7.70%) |
Aug 02, 2004 | 24.69 | 24.69 | 23.79 | 24.04 | 96,700 | -0.55(-2.24%) |
Jul 30, 2004 | 25.15 | 25.16 | 24.50 | 24.59 | 60,000 | -0.60(-2.38%) |
Jul 29, 2004 | 24.30 | 25.33 | 24.30 | 25.19 | 153,500 | +0.99(+4.09%) |
Jul 28, 2004 | 24.75 | 25.89 | 23.78 | 24.20 | 371,100 | +1.62(+7.17%) |
Jul 27, 2004 | 21.75 | 22.82 | 21.75 | 22.58 | 111,500 | +0.61(+2.78%) |
Jul 26, 2004 | 22.35 | 22.48 | 21.58 | 21.97 | 105,800 | -0.49(-2.18%) |
Jul 23, 2004 | 22.35 | 22.75 | 22.26 | 22.46 | 125,400 | -0.03(-0.13%) |
Jul 22, 2004 | 23.60 | 23.95 | 22.20 | 22.49 | 367,400 | -0.94(-4.01%) |
Jul 21, 2004 | 24.50 | 25.17 | 23.43 | 23.43 | 99,200 | -1.22(-4.95%) |
Jul 20, 2004 | 24.25 | 24.82 | 24.07 | 24.65 | 89,600 | +0.31(+1.27%) |
Jul 19, 2004 | 24.59 | 24.65 | 23.84 | 24.34 | 151,300 | -0.17(-0.69%) |
Jul 16, 2004 | 25.26 | 25.36 | 24.50 | 24.51 | 86,400 | -1.00(-3.92%) |
Jul 15, 2004 | 25.30 | 25.84 | 25.26 | 25.51 | 73,100 | +0.31(+1.23%) |
Jul 14, 2004 | 24.51 | 25.60 | 24.50 | 25.20 | 114,400 | +0.66(+2.69%) |
Jul 13, 2004 | 24.28 | 25.00 | 24.28 | 24.54 | 54,100 | +0.04(+0.16%) |
Jul 12, 2004 | 24.90 | 24.91 | 24.19 | 24.50 | 74,200 | -0.59(-2.35%) |
Jul 09, 2004 | 25.00 | 25.32 | 25.00 | 25.09 | 62,500 | +0.05(+0.20%) |
Jul 08, 2004 | 25.40 | 25.50 | 25.00 | 25.04 | 150,200 | -0.56(-2.19%) |
Jul 07, 2004 | 25.52 | 26.11 | 25.45 | 25.60 | 137,800 | +0.08(+0.31%) |
Jul 06, 2004 | 25.80 | 26.00 | 25.30 | 25.52 | 117,300 | -0.48(-1.85%) |
Jul 02, 2004 | 26.15 | 26.45 | 25.63 | 26.00 | 131,300 | +0.02(+0.08%) |