Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.82 | 23.97 | 23.72 | 23.88 | 218,245 | -0.30(-1.23%) |
Sep 29, 2004 | 23.92 | 24.20 | 23.87 | 24.18 | 220,189 | +0.25(+1.06%) |
Sep 28, 2004 | 23.95 | 23.98 | 23.72 | 23.92 | 214,194 | -0.09(-0.39%) |
Sep 27, 2004 | 23.89 | 24.06 | 23.75 | 24.02 | 176,767 | -0.13(-0.54%) |
Sep 24, 2004 | 23.90 | 24.29 | 23.90 | 24.14 | 261,181 | +0.89(+3.82%) |
Sep 23, 2004 | 23.92 | 23.95 | 23.21 | 23.26 | 320,481 | -0.92(-3.80%) |
Sep 22, 2004 | 24.34 | 24.43 | 24.17 | 24.18 | 215,490 | -0.12(-0.51%) |
Sep 21, 2004 | 24.10 | 24.38 | 23.92 | 24.30 | 423,690 | +0.72(+3.06%) |
Sep 20, 2004 | 23.55 | 23.66 | 23.45 | 23.58 | 184,382 | -0.28(-1.16%) |
Sep 17, 2004 | 23.85 | 23.89 | 23.48 | 23.85 | 228,614 | -0.02(-0.08%) |
Sep 16, 2004 | 23.64 | 24.04 | 23.64 | 23.87 | 185,192 | +0.23(+0.99%) |
Sep 15, 2004 | 23.92 | 23.92 | 23.56 | 23.64 | 266,852 | -0.34(-1.42%) |
Sep 14, 2004 | 23.84 | 24.04 | 23.44 | 23.98 | 187,784 | +0.02(+0.08%) |
Sep 13, 2004 | 23.94 | 24.02 | 23.81 | 23.96 | 442,809 | +0.09(+0.39%) |
Sep 10, 2004 | 23.85 | 23.93 | 23.73 | 23.87 | 238,660 | +0.27(+1.12%) |
Sep 09, 2004 | 23.30 | 23.65 | 23.23 | 23.60 | 190,053 | +0.17(+0.74%) |
Sep 08, 2004 | 23.34 | 23.58 | 23.29 | 23.43 | 148,251 | +0.10(+0.42%) |
Sep 07, 2004 | 23.36 | 23.58 | 23.27 | 23.33 | 250,649 | -0.03(-0.13%) |
Sep 03, 2004 | 23.21 | 23.45 | 23.16 | 23.36 | 160,888 | +0.02(+0.08%) |
Sep 02, 2004 | 23.16 | 23.35 | 23.11 | 23.34 | 171,420 | +0.17(+0.72%) |
Sep 01, 2004 | 23.13 | 23.33 | 23.07 | 23.18 | 138,367 | +0.10(+0.45%) |
Aug 31, 2004 | 23.03 | 23.32 | 22.93 | 23.07 | 212,088 | -0.09(-0.37%) |
Aug 30, 2004 | 23.19 | 23.27 | 23.04 | 23.16 | 158,458 | +0.01(+0.05%) |
Aug 27, 2004 | 23.28 | 23.28 | 23.05 | 23.14 | 178,387 | -0.07(-0.29%) |
Aug 26, 2004 | 23.21 | 23.30 | 23.12 | 23.21 | 211,116 | -0.25(-1.08%) |
Aug 25, 2004 | 23.25 | 23.53 | 23.21 | 23.47 | 321,939 | +0.38(+1.63%) |
Aug 24, 2004 | 22.97 | 23.14 | 22.95 | 23.09 | 123,137 | +0.06(+0.27%) |
Aug 23, 2004 | 23.02 | 23.21 | 22.89 | 23.03 | 183,086 | +0.06(+0.27%) |
Aug 20, 2004 | 23.00 | 23.13 | 22.86 | 22.97 | 203,176 | -0.04(-0.19%) |
Aug 19, 2004 | 23.09 | 23.09 | 22.84 | 23.01 | 422,070 | -0.52(-2.20%) |
Aug 18, 2004 | 23.23 | 23.53 | 22.99 | 23.53 | 307,681 | -0.27(-1.12%) |
Aug 17, 2004 | 23.83 | 23.95 | 23.64 | 23.79 | 213,870 | -0.01(-0.03%) |
Aug 16, 2004 | 23.66 | 23.93 | 23.61 | 23.80 | 254,862 | +0.28(+1.18%) |
Aug 13, 2004 | 23.46 | 23.64 | 23.32 | 23.52 | 469,866 | +0.27(+1.17%) |
Aug 12, 2004 | 23.42 | 23.43 | 23.18 | 23.25 | 442,485 | -0.09(-0.40%) |
Aug 11, 2004 | 23.27 | 23.55 | 23.07 | 23.34 | 279,003 | -0.24(-1.02%) |
Aug 10, 2004 | 23.74 | 23.89 | 23.45 | 23.58 | 554,443 | +0.68(+2.96%) |
Aug 09, 2004 | 23.07 | 23.15 | 22.84 | 22.90 | 435,032 | -0.19(-0.83%) |
Aug 06, 2004 | 23.27 | 23.56 | 22.71 | 23.10 | 1,143,397 | +1.52(+7.07%) |
Aug 05, 2004 | 21.85 | 22.05 | 21.57 | 21.57 | 446,859 | -0.08(-0.37%) |
Aug 04, 2004 | 20.77 | 21.65 | 20.69 | 21.65 | 477,644 | +0.70(+3.33%) |
Aug 03, 2004 | 20.94 | 21.07 | 20.84 | 20.95 | 272,036 | -0.32(-1.51%) |
Aug 02, 2004 | 21.05 | 21.35 | 21.01 | 21.27 | 280,624 | +0.40(+1.92%) |
Jul 30, 2004 | 20.79 | 21.13 | 20.66 | 20.87 | 313,190 | -0.27(-1.26%) |
Jul 29, 2004 | 21.12 | 21.31 | 20.91 | 21.14 | 256,320 | +0.12(+0.59%) |
Jul 28, 2004 | 20.89 | 21.17 | 20.75 | 21.02 | 291,641 | +0.43(+2.07%) |
Jul 27, 2004 | 20.61 | 20.72 | 20.45 | 20.59 | 217,110 | +0.19(+0.91%) |
Jul 26, 2004 | 20.42 | 20.51 | 20.23 | 20.40 | 344,137 | -0.25(-1.20%) |
Jul 23, 2004 | 20.73 | 20.74 | 20.42 | 20.65 | 354,506 | +0.04(+0.18%) |
Jul 22, 2004 | 20.50 | 20.67 | 20.40 | 20.61 | 396,956 | -0.34(-1.62%) |
Jul 21, 2004 | 21.10 | 21.16 | 20.92 | 20.95 | 270,740 | +0.15(+0.71%) |
Jul 20, 2004 | 20.45 | 20.87 | 20.45 | 20.81 | 385,777 | +0.10(+0.48%) |
Jul 19, 2004 | 20.85 | 20.85 | 20.65 | 20.71 | 303,145 | -0.12(-0.59%) |
Jul 16, 2004 | 20.88 | 20.98 | 20.73 | 20.83 | 306,547 | +0.18(+0.87%) |
Jul 15, 2004 | 20.87 | 20.89 | 20.57 | 20.65 | 461,603 | -0.49(-2.33%) |
Jul 14, 2004 | 21.03 | 21.38 | 21.02 | 21.15 | 243,520 | +0.04(+0.18%) |
Jul 13, 2004 | 21.14 | 21.23 | 20.98 | 21.11 | 318,861 | -0.10(-0.47%) |
Jul 12, 2004 | 21.11 | 21.26 | 21.00 | 21.21 | 311,732 | -0.09(-0.41%) |
Jul 09, 2004 | 21.25 | 21.36 | 21.07 | 21.29 | 442,971 | +0.03(+0.15%) |
Jul 08, 2004 | 21.32 | 21.43 | 21.19 | 21.26 | 283,864 | -0.10(-0.49%) |
Jul 07, 2004 | 21.31 | 21.47 | 21.18 | 21.37 | 269,282 | +0.21(+0.99%) |
Jul 06, 2004 | 21.11 | 21.32 | 21.00 | 21.16 | 303,307 | -0.12(-0.55%) |
Jul 02, 2004 | 21.31 | 21.34 | 21.03 | 21.27 | 403,599 | -0.11(-0.52%) |