Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.56 | 19.80 | 19.56 | 19.71 | 413,388 | -0.07(-0.36%) |
Sep 29, 2004 | 19.75 | 19.83 | 19.63 | 19.78 | 209,928 | +0.07(+0.36%) |
Sep 28, 2004 | 19.51 | 19.77 | 19.50 | 19.71 | 239,610 | +0.07(+0.36%) |
Sep 27, 2004 | 19.61 | 19.71 | 19.56 | 19.64 | 110,608 | -0.17(-0.88%) |
Sep 24, 2004 | 19.79 | 19.82 | 19.67 | 19.81 | 374,954 | +0.20(+1.05%) |
Sep 23, 2004 | 19.67 | 19.77 | 19.54 | 19.61 | 70,272 | +0.02(+0.12%) |
Sep 22, 2004 | 20.06 | 20.06 | 19.57 | 19.58 | 351,741 | -0.87(-4.24%) |
Sep 21, 2004 | 20.27 | 20.58 | 20.26 | 20.45 | 148,281 | +0.22(+1.09%) |
Sep 20, 2004 | 20.22 | 20.28 | 20.20 | 20.23 | 223,881 | -0.03(-0.16%) |
Sep 17, 2004 | 20.22 | 20.26 | 20.17 | 20.26 | 321,045 | -0.12(-0.58%) |
Sep 16, 2004 | 20.31 | 20.42 | 20.26 | 20.38 | 808,637 | +0.32(+1.57%) |
Sep 15, 2004 | 20.19 | 20.25 | 20.06 | 20.06 | 332,714 | -0.18(-0.90%) |
Sep 14, 2004 | 20.26 | 20.38 | 20.20 | 20.25 | 479,220 | -0.06(-0.31%) |
Sep 13, 2004 | 20.38 | 20.46 | 20.31 | 20.31 | 376,730 | +0.38(+1.90%) |
Sep 10, 2004 | 19.91 | 19.95 | 19.79 | 19.93 | 517,908 | +0.43(+2.22%) |
Sep 09, 2004 | 19.44 | 19.63 | 19.44 | 19.50 | 1,261,728 | +0.19(+0.98%) |
Sep 08, 2004 | 19.35 | 19.43 | 19.28 | 19.31 | 311,658 | -0.14(-0.73%) |
Sep 07, 2004 | 19.43 | 19.58 | 19.35 | 19.45 | 464,253 | -0.33(-1.67%) |
Sep 03, 2004 | 19.74 | 19.78 | 19.57 | 19.78 | 530,846 | +0.00(+0.00%) |
Sep 02, 2004 | 19.75 | 19.91 | 19.61 | 19.78 | 148,789 | +0.27(+1.37%) |
Sep 01, 2004 | 19.47 | 19.65 | 19.31 | 19.51 | 585,770 | +0.39(+2.06%) |
Aug 31, 2004 | 19.08 | 19.21 | 18.93 | 19.12 | 226,418 | +0.16(+0.83%) |
Aug 30, 2004 | 21.34 | 21.34 | 18.96 | 18.96 | 428,736 | -0.35(-1.80%) |
Aug 27, 2004 | 19.39 | 19.43 | 19.16 | 19.31 | 181,388 | -0.10(-0.53%) |
Aug 26, 2004 | 19.31 | 19.43 | 19.25 | 19.41 | 363,918 | +0.17(+0.90%) |
Aug 25, 2004 | 19.16 | 19.24 | 19.00 | 19.24 | 281,596 | +0.24(+1.29%) |
Aug 24, 2004 | 19.04 | 19.10 | 18.92 | 18.99 | 88,791 | +0.07(+0.38%) |
Aug 23, 2004 | 19.00 | 19.04 | 18.92 | 18.92 | 312,800 | -0.17(-0.87%) |
Aug 20, 2004 | 18.90 | 19.09 | 18.77 | 19.09 | 190,775 | +0.18(+0.96%) |
Aug 19, 2004 | 18.84 | 19.00 | 18.72 | 18.90 | 349,838 | +0.08(+0.42%) |
Aug 18, 2004 | 18.31 | 18.83 | 18.31 | 18.83 | 222,613 | +0.34(+1.83%) |
Aug 17, 2004 | 18.44 | 18.55 | 18.37 | 18.49 | 170,987 | -0.20(-1.05%) |
Aug 16, 2004 | 18.45 | 18.72 | 18.45 | 18.68 | 190,014 | +0.20(+1.07%) |
Aug 13, 2004 | 18.57 | 18.59 | 18.46 | 18.49 | 330,812 | +0.32(+1.74%) |
Aug 12, 2004 | 18.29 | 18.35 | 18.07 | 18.17 | 359,986 | +0.06(+0.35%) |
Aug 11, 2004 | 18.17 | 18.22 | 17.87 | 18.11 | 486,451 | +0.02(+0.09%) |
Aug 10, 2004 | 18.04 | 18.12 | 17.94 | 18.09 | 410,090 | +0.43(+2.41%) |
Aug 09, 2004 | 17.75 | 17.76 | 17.62 | 17.67 | 412,627 | +0.40(+2.33%) |
Aug 06, 2004 | 17.54 | 17.54 | 17.23 | 17.27 | 252,168 | -0.28(-1.57%) |
Aug 05, 2004 | 17.70 | 17.70 | 17.54 | 17.54 | 717,182 | +0.27(+1.55%) |
Aug 04, 2004 | 17.23 | 17.29 | 17.12 | 17.27 | 368,738 | +0.20(+1.20%) |
Aug 03, 2004 | 17.22 | 17.30 | 17.07 | 17.07 | 181,261 | -0.15(-0.87%) |
Aug 02, 2004 | 17.03 | 17.23 | 17.02 | 17.22 | 122,151 | -0.16(-0.95%) |
Jul 30, 2004 | 17.23 | 17.47 | 17.19 | 17.38 | 131,665 | -0.08(-0.46%) |
Jul 29, 2004 | 17.45 | 17.53 | 17.23 | 17.46 | 445,480 | -0.17(-0.98%) |
Jul 28, 2004 | 17.66 | 17.79 | 17.42 | 17.64 | 681,792 | +0.06(+0.31%) |
Jul 27, 2004 | 17.38 | 17.67 | 17.38 | 17.58 | 440,152 | +0.27(+1.55%) |
Jul 26, 2004 | 17.42 | 17.57 | 17.23 | 17.31 | 78,517 | +0.00(+0.00%) |
Jul 23, 2004 | 17.64 | 17.64 | 17.27 | 17.31 | 254,324 | -0.46(-2.57%) |
Jul 22, 2004 | 17.55 | 17.82 | 17.41 | 17.77 | 322,820 | +0.26(+1.49%) |
Jul 21, 2004 | 18.20 | 18.20 | 17.51 | 17.51 | 720,099 | -0.23(-1.29%) |
Jul 20, 2004 | 17.64 | 17.77 | 17.55 | 17.74 | 363,157 | -0.09(-0.49%) |
Jul 19, 2004 | 18.01 | 18.05 | 17.76 | 17.82 | 168,450 | +0.17(+0.98%) |
Jul 16, 2004 | 17.75 | 17.78 | 17.54 | 17.65 | 138,514 | +0.30(+1.73%) |
Jul 15, 2004 | 17.49 | 17.49 | 17.34 | 17.35 | 102,364 | -0.15(-0.86%) |
Jul 14, 2004 | 17.73 | 17.80 | 17.41 | 17.50 | 331,700 | -0.69(-3.77%) |
Jul 13, 2004 | 18.20 | 18.21 | 18.06 | 18.19 | 205,362 | +0.18(+1.01%) |
Jul 12, 2004 | 18.01 | 18.01 | 17.76 | 18.01 | 210,562 | -0.04(-0.22%) |
Jul 09, 2004 | 18.01 | 18.05 | 17.86 | 18.05 | 269,799 | +0.22(+1.24%) |
Jul 08, 2004 | 17.97 | 17.97 | 17.72 | 17.82 | 136,104 | -0.47(-2.54%) |
Jul 07, 2004 | 18.32 | 18.33 | 18.23 | 18.29 | 486,704 | +0.24(+1.31%) |
Jul 06, 2004 | 18.27 | 18.27 | 18.02 | 18.05 | 496,725 | -0.23(-1.25%) |
Jul 02, 2004 | 18.36 | 18.52 | 18.09 | 18.28 | 286,289 | -0.36(-1.95%) |