Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.93 | 20.99 | 20.80 | 20.91 | 389,071 | +0.00(+0.00%) |
Sep 29, 2004 | 20.91 | 20.91 | 20.80 | 20.91 | 140,958 | -0.02(-0.09%) |
Sep 28, 2004 | 20.75 | 20.94 | 20.70 | 20.93 | 390,346 | +0.27(+1.29%) |
Sep 27, 2004 | 20.61 | 20.70 | 20.54 | 20.66 | 70,479 | -0.03(-0.14%) |
Sep 24, 2004 | 20.74 | 20.77 | 20.66 | 20.69 | 93,121 | +0.08(+0.36%) |
Sep 23, 2004 | 20.79 | 20.79 | 20.62 | 20.62 | 170,936 | -0.13(-0.60%) |
Sep 22, 2004 | 20.87 | 20.87 | 20.70 | 20.74 | 67,927 | -0.33(-1.55%) |
Sep 21, 2004 | 20.90 | 21.09 | 20.83 | 21.07 | 139,682 | +0.45(+2.19%) |
Sep 20, 2004 | 20.58 | 20.68 | 20.52 | 20.62 | 55,171 | -0.17(-0.83%) |
Sep 17, 2004 | 20.82 | 20.84 | 20.70 | 20.79 | 189,751 | +0.13(+0.62%) |
Sep 16, 2004 | 20.55 | 20.66 | 20.48 | 20.66 | 162,325 | +0.16(+0.76%) |
Sep 15, 2004 | 20.63 | 20.65 | 20.44 | 20.50 | 125,331 | -0.30(-1.43%) |
Sep 14, 2004 | 20.75 | 20.81 | 20.70 | 20.80 | 176,357 | +0.09(+0.44%) |
Sep 13, 2004 | 20.72 | 20.83 | 20.66 | 20.71 | 236,950 | -0.03(-0.12%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.61 | 20.74 | 222,280 | +0.24(+1.19%) |
Sep 09, 2004 | 20.48 | 20.59 | 20.36 | 20.49 | 533,537 | +0.02(+0.08%) |
Sep 08, 2004 | 20.35 | 20.55 | 20.35 | 20.48 | 828,530 | +0.02(+0.11%) |
Sep 07, 2004 | 20.43 | 20.51 | 20.32 | 20.45 | 68,246 | +0.15(+0.74%) |
Sep 03, 2004 | 20.33 | 20.38 | 20.26 | 20.30 | 226,107 | -0.19(-0.92%) |
Sep 02, 2004 | 20.31 | 20.51 | 20.24 | 20.49 | 124,375 | +0.24(+1.19%) |
Sep 01, 2004 | 20.16 | 20.29 | 20.16 | 20.25 | 213,989 | -0.03(-0.17%) |
Aug 31, 2004 | 20.12 | 20.28 | 20.04 | 20.28 | 85,149 | +0.24(+1.17%) |
Aug 30, 2004 | 20.13 | 20.15 | 20.01 | 20.05 | 176,357 | -0.02(-0.11%) |
Aug 27, 2004 | 20.13 | 20.17 | 20.04 | 20.07 | 134,580 | -0.01(-0.06%) |
Aug 26, 2004 | 19.99 | 20.12 | 19.96 | 20.08 | 45,923 | +0.03(+0.14%) |
Aug 25, 2004 | 19.89 | 20.10 | 19.83 | 20.06 | 377,271 | +0.25(+1.27%) |
Aug 24, 2004 | 19.94 | 19.95 | 19.77 | 19.80 | 269,160 | -0.06(-0.30%) |
Aug 23, 2004 | 20.11 | 20.11 | 19.86 | 19.86 | 86,105 | -0.23(-1.14%) |
Aug 20, 2004 | 19.94 | 20.10 | 19.91 | 20.09 | 157,541 | +0.09(+0.44%) |
Aug 19, 2004 | 20.08 | 20.08 | 19.89 | 20.01 | 39,544 | -0.13(-0.62%) |
Aug 18, 2004 | 19.85 | 20.13 | 19.82 | 20.13 | 34,761 | +0.16(+0.79%) |
Aug 17, 2004 | 20.07 | 20.07 | 19.93 | 19.97 | 111,299 | -0.05(-0.24%) |
Aug 16, 2004 | 19.83 | 20.03 | 19.76 | 20.02 | 74,944 | +0.31(+1.58%) |
Aug 13, 2004 | 19.81 | 19.81 | 19.62 | 19.71 | 441,372 | +0.12(+0.59%) |
Aug 12, 2004 | 19.62 | 19.70 | 19.51 | 19.59 | 143,509 | -0.17(-0.84%) |
Aug 11, 2004 | 19.67 | 19.79 | 19.55 | 19.76 | 168,384 | -0.13(-0.65%) |
Aug 10, 2004 | 19.88 | 19.97 | 19.82 | 19.89 | 126,607 | +0.13(+0.68%) |
Aug 09, 2004 | 19.68 | 19.78 | 19.65 | 19.75 | 208,567 | -0.03(-0.16%) |
Aug 06, 2004 | 19.99 | 20.02 | 19.71 | 19.79 | 209,205 | +0.03(+0.16%) |
Aug 05, 2004 | 20.11 | 20.11 | 19.75 | 19.75 | 168,703 | -0.25(-1.25%) |
Aug 04, 2004 | 19.91 | 20.12 | 19.85 | 20.01 | 45,285 | +0.03(+0.14%) |
Aug 03, 2004 | 20.07 | 20.16 | 19.98 | 19.98 | 81,960 | -0.17(-0.83%) |
Aug 02, 2004 | 20.05 | 20.15 | 19.95 | 20.14 | 70,160 | +0.08(+0.38%) |
Jul 30, 2004 | 20.08 | 20.15 | 19.99 | 20.07 | 57,085 | +0.00(+0.00%) |
Jul 29, 2004 | 20.03 | 20.15 | 19.95 | 20.07 | 101,413 | +0.02(+0.09%) |
Jul 28, 2004 | 19.85 | 20.10 | 19.74 | 20.05 | 213,670 | +0.12(+0.61%) |
Jul 27, 2004 | 19.83 | 19.94 | 19.69 | 19.93 | 202,827 | +0.17(+0.87%) |
Jul 26, 2004 | 19.89 | 19.89 | 19.66 | 19.75 | 87,381 | -0.08(-0.38%) |
Jul 23, 2004 | 20.01 | 20.01 | 19.77 | 19.83 | 243,009 | -0.28(-1.37%) |
Jul 22, 2004 | 20.14 | 20.22 | 19.99 | 20.11 | 59,636 | +0.04(+0.19%) |
Jul 21, 2004 | 20.49 | 20.49 | 20.07 | 20.07 | 59,955 | -0.39(-1.92%) |
Jul 20, 2004 | 20.36 | 20.46 | 20.29 | 20.46 | 37,312 | +0.08(+0.38%) |
Jul 19, 2004 | 20.35 | 20.50 | 20.27 | 20.38 | 184,649 | -0.08(-0.37%) |
Jul 16, 2004 | 20.54 | 20.65 | 20.40 | 20.46 | 168,703 | +0.16(+0.79%) |
Jul 15, 2004 | 20.49 | 20.49 | 20.30 | 20.30 | 798,552 | -0.29(-1.39%) |
Jul 14, 2004 | 20.46 | 20.66 | 20.46 | 20.58 | 162,644 | -0.03(-0.17%) |
Jul 13, 2004 | 20.54 | 20.65 | 20.47 | 20.62 | 72,073 | -0.16(-0.75%) |
Jul 12, 2004 | 20.73 | 20.80 | 20.58 | 20.77 | 154,352 | +0.04(+0.21%) |
Jul 09, 2004 | 20.64 | 20.76 | 20.64 | 20.73 | 176,038 | +0.18(+0.85%) |
Jul 08, 2004 | 20.60 | 20.77 | 20.51 | 20.55 | 108,110 | -0.08(-0.40%) |
Jul 07, 2004 | 20.54 | 20.73 | 20.54 | 20.64 | 100,137 | +0.07(+0.32%) |
Jul 06, 2004 | 20.61 | 20.61 | 20.44 | 20.57 | 107,791 | -0.11(-0.55%) |
Jul 02, 2004 | 20.71 | 20.83 | 20.59 | 20.68 | 270,117 | +0.09(+0.43%) |