Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.89 | 20.08 | 19.80 | 20.08 | 928,451 | +0.22(+1.10%) |
Sep 29, 2004 | 20.41 | 20.55 | 19.79 | 19.87 | 1,952,683 | -0.42(-2.05%) |
Sep 28, 2004 | 21.05 | 21.24 | 20.11 | 20.28 | 4,504,346 | -2.81(-12.15%) |
Sep 27, 2004 | 23.23 | 23.26 | 23.04 | 23.09 | 160,550 | -0.17(-0.75%) |
Sep 24, 2004 | 23.25 | 23.33 | 23.18 | 23.26 | 186,348 | -0.09(-0.37%) |
Sep 23, 2004 | 23.61 | 23.65 | 23.28 | 23.35 | 249,745 | -0.23(-0.99%) |
Sep 22, 2004 | 23.54 | 23.59 | 23.32 | 23.58 | 362,817 | +0.01(+0.06%) |
Sep 21, 2004 | 23.46 | 23.61 | 23.26 | 23.57 | 359,112 | +0.11(+0.47%) |
Sep 20, 2004 | 23.60 | 23.65 | 23.39 | 23.46 | 254,960 | -0.13(-0.56%) |
Sep 17, 2004 | 23.57 | 23.77 | 23.50 | 23.59 | 255,509 | +0.12(+0.50%) |
Sep 16, 2004 | 23.33 | 23.51 | 23.28 | 23.47 | 274,446 | +0.05(+0.22%) |
Sep 15, 2004 | 23.43 | 23.55 | 23.29 | 23.42 | 236,160 | +0.00(+0.00%) |
Sep 14, 2004 | 23.90 | 24.00 | 23.39 | 23.42 | 319,318 | -0.47(-1.98%) |
Sep 13, 2004 | 23.65 | 24.01 | 23.58 | 23.90 | 237,807 | +0.36(+1.55%) |
Sep 10, 2004 | 23.37 | 23.57 | 23.31 | 23.53 | 257,430 | +0.07(+0.28%) |
Sep 09, 2004 | 23.51 | 23.60 | 23.30 | 23.47 | 244,394 | -0.05(-0.22%) |
Sep 08, 2004 | 23.65 | 23.65 | 23.44 | 23.52 | 148,475 | -0.12(-0.49%) |
Sep 07, 2004 | 23.36 | 23.64 | 23.36 | 23.63 | 207,344 | +0.31(+1.31%) |
Sep 03, 2004 | 23.35 | 23.55 | 23.23 | 23.33 | 153,827 | +0.00(+0.00%) |
Sep 02, 2004 | 23.32 | 23.35 | 23.07 | 23.33 | 278,425 | +0.09(+0.38%) |
Sep 01, 2004 | 23.17 | 23.34 | 23.04 | 23.24 | 213,930 | +0.09(+0.38%) |
Aug 31, 2004 | 23.03 | 23.17 | 23.00 | 23.15 | 306,967 | +0.07(+0.28%) |
Aug 30, 2004 | 23.36 | 23.36 | 23.05 | 23.09 | 182,232 | -0.26(-1.12%) |
Aug 27, 2004 | 23.34 | 23.38 | 23.21 | 23.35 | 191,014 | +0.01(+0.03%) |
Aug 26, 2004 | 23.32 | 23.36 | 23.17 | 23.34 | 175,233 | +0.09(+0.38%) |
Aug 25, 2004 | 23.25 | 23.31 | 22.88 | 23.25 | 380,519 | +0.02(+0.09%) |
Aug 24, 2004 | 23.14 | 23.44 | 23.14 | 23.23 | 300,792 | +0.16(+0.69%) |
Aug 23, 2004 | 23.40 | 23.66 | 23.01 | 23.07 | 420,451 | -0.28(-1.19%) |
Aug 20, 2004 | 23.25 | 23.47 | 23.14 | 23.35 | 221,066 | +0.15(+0.66%) |
Aug 19, 2004 | 23.44 | 23.47 | 23.09 | 23.20 | 201,306 | -0.24(-1.03%) |
Aug 18, 2004 | 23.25 | 23.44 | 23.05 | 23.44 | 350,742 | +0.01(+0.03%) |
Aug 17, 2004 | 23.21 | 23.65 | 23.21 | 23.43 | 388,066 | +0.22(+0.94%) |
Aug 16, 2004 | 22.73 | 23.29 | 22.58 | 23.21 | 184,976 | +0.52(+2.31%) |
Aug 13, 2004 | 22.84 | 22.84 | 22.55 | 22.69 | 138,046 | -0.11(-0.48%) |
Aug 12, 2004 | 23.01 | 23.02 | 22.70 | 22.80 | 206,795 | -0.23(-1.01%) |
Aug 11, 2004 | 23.12 | 23.12 | 22.69 | 23.03 | 262,096 | -0.24(-1.03%) |
Aug 10, 2004 | 22.82 | 23.37 | 22.69 | 23.27 | 292,559 | +0.53(+2.34%) |
Aug 09, 2004 | 22.75 | 22.90 | 22.58 | 22.74 | 213,793 | -0.01(-0.06%) |
Aug 06, 2004 | 23.28 | 23.31 | 22.48 | 22.75 | 500,040 | -0.52(-2.25%) |
Aug 05, 2004 | 23.47 | 23.47 | 23.25 | 23.28 | 481,515 | -0.27(-1.15%) |
Aug 04, 2004 | 23.32 | 23.65 | 23.22 | 23.55 | 372,697 | +0.23(+0.97%) |
Aug 03, 2004 | 23.79 | 23.81 | 23.25 | 23.32 | 428,959 | -0.47(-1.96%) |
Aug 02, 2004 | 23.41 | 23.83 | 23.28 | 23.79 | 230,123 | +0.39(+1.65%) |
Jul 30, 2004 | 23.84 | 23.84 | 23.40 | 23.40 | 307,791 | -0.41(-1.71%) |
Jul 29, 2004 | 23.50 | 24.09 | 23.18 | 23.81 | 457,364 | +0.16(+0.68%) |
Jul 28, 2004 | 23.66 | 23.76 | 23.49 | 23.65 | 291,324 | -0.01(-0.03%) |
Jul 27, 2004 | 23.55 | 23.73 | 23.50 | 23.65 | 337,294 | +0.05(+0.22%) |
Jul 26, 2004 | 24.13 | 24.19 | 23.39 | 23.60 | 448,993 | -0.62(-2.56%) |
Jul 23, 2004 | 24.19 | 24.34 | 24.00 | 24.22 | 257,430 | +0.08(+0.33%) |
Jul 22, 2004 | 23.87 | 24.22 | 23.65 | 24.14 | 494,002 | +0.16(+0.67%) |
Jul 21, 2004 | 24.39 | 24.56 | 23.85 | 23.98 | 236,023 | -0.37(-1.53%) |
Jul 20, 2004 | 24.36 | 24.45 | 24.13 | 24.35 | 252,902 | +0.12(+0.48%) |
Jul 19, 2004 | 23.70 | 24.33 | 23.63 | 24.24 | 668,550 | +0.72(+3.07%) |
Jul 16, 2004 | 23.68 | 23.76 | 23.52 | 23.52 | 124,461 | -0.10(-0.43%) |
Jul 15, 2004 | 23.66 | 23.72 | 23.58 | 23.62 | 273,073 | -0.02(-0.09%) |
Jul 14, 2004 | 23.92 | 23.92 | 23.61 | 23.64 | 299,420 | -0.28(-1.19%) |
Jul 13, 2004 | 24.01 | 24.05 | 23.90 | 23.92 | 103,740 | +0.03(+0.12%) |
Jul 12, 2004 | 24.14 | 24.15 | 23.74 | 23.90 | 247,550 | -0.24(-1.00%) |
Jul 09, 2004 | 24.08 | 24.19 | 24.02 | 24.14 | 208,853 | +0.12(+0.52%) |
Jul 08, 2004 | 24.30 | 24.37 | 24.01 | 24.01 | 319,729 | -0.26(-1.05%) |
Jul 07, 2004 | 24.31 | 24.50 | 24.27 | 24.27 | 225,320 | -0.04(-0.15%) |
Jul 06, 2004 | 24.51 | 24.51 | 24.22 | 24.30 | 203,364 | -0.18(-0.74%) |
Jul 02, 2004 | 24.58 | 24.58 | 24.37 | 24.49 | 200,482 | -0.09(-0.39%) |