Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.29 | 19.33 | 19.25 | 19.25 | 36,570 | +0.01(+0.04%) |
Sep 29, 2004 | 19.45 | 19.45 | 19.16 | 19.25 | 11,353 | -0.25(-1.29%) |
Sep 28, 2004 | 20.00 | 20.00 | 19.45 | 19.50 | 9,919 | -0.52(-2.59%) |
Sep 27, 2004 | 19.93 | 20.08 | 19.91 | 20.01 | 14,102 | +0.04(+0.21%) |
Sep 24, 2004 | 20.04 | 20.08 | 19.96 | 19.97 | 96,206 | -0.11(-0.54%) |
Sep 23, 2004 | 20.07 | 20.12 | 20.03 | 20.08 | 27,248 | +0.01(+0.04%) |
Sep 22, 2004 | 20.08 | 20.08 | 20.05 | 20.07 | 7,648 | -0.01(-0.04%) |
Sep 21, 2004 | 20.08 | 20.08 | 20.08 | 20.08 | 1,314 | +0.01(+0.04%) |
Sep 20, 2004 | 20.08 | 20.11 | 20.05 | 20.07 | 2,031 | -0.01(-0.04%) |
Sep 17, 2004 | 20.01 | 20.08 | 20.01 | 20.08 | 32,387 | +0.03(+0.13%) |
Sep 16, 2004 | 20.07 | 20.08 | 20.04 | 20.06 | 6,453 | +0.02(+0.08%) |
Sep 15, 2004 | 20.08 | 20.08 | 20.00 | 20.04 | 3,226 | -0.03(-0.17%) |
Sep 14, 2004 | 20.07 | 20.08 | 20.07 | 20.07 | 51,150 | +0.01(+0.04%) |
Sep 13, 2004 | 20.08 | 20.10 | 20.04 | 20.07 | 16,014 | -0.10(-0.50%) |
Sep 10, 2004 | 20.04 | 20.17 | 20.04 | 20.17 | 68,599 | +0.08(+0.42%) |
Sep 09, 2004 | 20.08 | 20.08 | 20.04 | 20.08 | 13,265 | +0.00(+0.00%) |
Sep 08, 2004 | 20.07 | 20.14 | 19.99 | 20.08 | 25,216 | +0.08(+0.42%) |
Sep 07, 2004 | 19.95 | 20.03 | 19.95 | 20.00 | 8,007 | +0.08(+0.38%) |
Sep 03, 2004 | 19.91 | 20.08 | 19.86 | 19.92 | 19,002 | -0.06(-0.29%) |
Sep 02, 2004 | 19.99 | 20.07 | 19.98 | 19.98 | 35,494 | +0.08(+0.42%) |
Sep 01, 2004 | 19.79 | 19.90 | 19.74 | 19.90 | 5,019 | +0.15(+0.76%) |
Aug 31, 2004 | 19.81 | 19.84 | 19.74 | 19.75 | 5,617 | -0.12(-0.59%) |
Aug 30, 2004 | 19.79 | 20.00 | 19.79 | 19.86 | 2,151 | +0.15(+0.76%) |
Aug 27, 2004 | 19.96 | 19.96 | 19.62 | 19.71 | 46,250 | -0.26(-1.30%) |
Aug 26, 2004 | 19.96 | 19.97 | 19.93 | 19.97 | 1,314 | +0.06(+0.29%) |
Aug 25, 2004 | 19.91 | 20.00 | 19.91 | 19.91 | 3,943 | +0.04(+0.21%) |
Aug 24, 2004 | 19.92 | 19.95 | 19.87 | 19.87 | 4,182 | -0.12(-0.59%) |
Aug 23, 2004 | 19.96 | 20.08 | 19.96 | 19.99 | 18,643 | -0.03(-0.13%) |
Aug 20, 2004 | 20.09 | 20.14 | 20.00 | 20.01 | 4,421 | -0.03(-0.17%) |
Aug 19, 2004 | 20.04 | 20.07 | 20.04 | 20.05 | 2,868 | -0.03(-0.17%) |
Aug 18, 2004 | 19.89 | 20.08 | 19.83 | 20.08 | 97,401 | +0.23(+1.14%) |
Aug 17, 2004 | 19.79 | 20.04 | 19.79 | 19.86 | 36,092 | -0.01(-0.04%) |
Aug 16, 2004 | 19.79 | 19.87 | 19.73 | 19.86 | 18,524 | +0.03(+0.17%) |
Aug 13, 2004 | 19.86 | 19.86 | 19.83 | 19.83 | 4,421 | +0.00(+0.00%) |
Aug 12, 2004 | 20.04 | 20.05 | 19.80 | 19.83 | 20,077 | -0.25(-1.25%) |
Aug 11, 2004 | 20.29 | 20.29 | 20.08 | 20.08 | 4,421 | -0.23(-1.11%) |
Aug 10, 2004 | 20.29 | 20.35 | 20.29 | 20.31 | 3,824 | -0.03(-0.12%) |
Aug 09, 2004 | 20.25 | 20.53 | 20.25 | 20.33 | 60,592 | +0.13(+0.62%) |
Aug 06, 2004 | 20.08 | 20.25 | 20.04 | 20.21 | 22,229 | +0.17(+0.84%) |
Aug 05, 2004 | 20.34 | 20.34 | 20.04 | 20.04 | 13,743 | -0.30(-1.48%) |
Aug 04, 2004 | 20.92 | 20.92 | 20.33 | 20.34 | 104,333 | +0.03(+0.16%) |
Aug 03, 2004 | 19.96 | 20.31 | 19.95 | 20.31 | 8,126 | +0.41(+2.06%) |
Aug 02, 2004 | 19.71 | 19.92 | 19.71 | 19.90 | 2,987 | +0.15(+0.76%) |
Jul 30, 2004 | 19.41 | 19.86 | 19.37 | 19.75 | 30,714 | +0.33(+1.72%) |
Jul 29, 2004 | 19.37 | 19.43 | 19.37 | 19.41 | 10,756 | +0.08(+0.43%) |
Jul 28, 2004 | 19.47 | 19.57 | 19.29 | 19.33 | 66,926 | -0.10(-0.52%) |
Jul 27, 2004 | 19.50 | 19.66 | 19.29 | 19.43 | 46,968 | -0.09(-0.47%) |
Jul 26, 2004 | 19.79 | 19.79 | 19.50 | 19.52 | 11,473 | -0.14(-0.72%) |
Jul 23, 2004 | 19.90 | 19.90 | 19.66 | 19.66 | 120,826 | -0.29(-1.47%) |
Jul 22, 2004 | 20.42 | 20.42 | 19.96 | 19.96 | 23,424 | -0.42(-2.05%) |
Jul 21, 2004 | 20.37 | 20.37 | 20.37 | 20.37 | 239 | -0.03(-0.12%) |
Jul 20, 2004 | 20.71 | 20.71 | 20.40 | 20.40 | 156,799 | -0.31(-1.49%) |
Jul 19, 2004 | 20.74 | 20.75 | 20.60 | 20.71 | 8,485 | -0.12(-0.56%) |
Jul 16, 2004 | 20.67 | 20.83 | 20.63 | 20.83 | 98,955 | +0.15(+0.73%) |
Jul 15, 2004 | 20.79 | 20.83 | 20.65 | 20.68 | 52,824 | -0.20(-0.96%) |
Jul 14, 2004 | 20.55 | 20.88 | 20.54 | 20.88 | 34,777 | +0.37(+1.79%) |
Jul 13, 2004 | 20.48 | 20.54 | 20.42 | 20.51 | 64,536 | +0.07(+0.33%) |
Jul 12, 2004 | 20.33 | 20.54 | 20.33 | 20.44 | 96,923 | +0.15(+0.74%) |
Jul 09, 2004 | 20.02 | 20.37 | 20.01 | 20.29 | 177,833 | +0.31(+1.55%) |
Jul 08, 2004 | 19.50 | 20.00 | 19.50 | 19.98 | 82,223 | +0.39(+2.01%) |
Jul 07, 2004 | 19.62 | 19.62 | 19.52 | 19.59 | 13,624 | -0.08(-0.38%) |
Jul 06, 2004 | 19.83 | 19.83 | 19.60 | 19.66 | 24,021 | -0.21(-1.05%) |
Jul 02, 2004 | 19.66 | 19.87 | 19.58 | 19.87 | 8,126 | +0.28(+1.41%) |