Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.68 | 19.87 | 19.23 | 19.82 | 440,940 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.76 | 19.66 | 19.75 | 74,270 | -0.07(-0.37%) |
Sep 28, 2004 | 19.64 | 20.11 | 19.64 | 19.82 | 133,873 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.55 | 19.64 | 201,278 | -0.01(-0.03%) |
Sep 24, 2004 | 19.53 | 19.65 | 19.48 | 19.65 | 123,263 | -0.12(-0.63%) |
Sep 23, 2004 | 19.96 | 19.96 | 19.77 | 19.77 | 88,937 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.93 | 76,142 | -0.09(-0.43%) |
Sep 21, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 128,880 | +0.07(+0.34%) |
Sep 20, 2004 | 19.93 | 19.99 | 19.91 | 19.95 | 159,462 | -0.07(-0.34%) |
Sep 17, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 715,241 | +0.10(+0.48%) |
Sep 16, 2004 | 19.80 | 19.95 | 19.80 | 19.92 | 69,901 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.80 | 19.66 | 19.76 | 67,404 | +0.01(+0.06%) |
Sep 14, 2004 | 19.86 | 19.86 | 19.71 | 19.75 | 59,915 | -0.04(-0.18%) |
Sep 13, 2004 | 19.92 | 19.92 | 19.78 | 19.78 | 68,029 | -0.12(-0.63%) |
Sep 10, 2004 | 19.88 | 19.95 | 19.81 | 19.91 | 53,674 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.95 | 19.82 | 19.85 | 75,830 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,867 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,150 | +0.13(+0.66%) |
Sep 03, 2004 | 19.96 | 19.96 | 19.80 | 19.85 | 117,646 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,725 | +0.12(+0.60%) |
Sep 01, 2004 | 19.74 | 19.88 | 19.74 | 19.81 | 244,342 | +0.04(+0.21%) |
Aug 31, 2004 | 19.55 | 19.77 | 19.55 | 19.77 | 91,433 | +0.16(+0.82%) |
Aug 30, 2004 | 19.47 | 19.62 | 19.47 | 19.61 | 126,696 | +0.06(+0.31%) |
Aug 27, 2004 | 19.52 | 19.58 | 19.51 | 19.54 | 237,165 | +0.01(+0.07%) |
Aug 26, 2004 | 19.59 | 19.59 | 19.49 | 19.53 | 333,279 | -0.01(-0.03%) |
Aug 25, 2004 | 19.46 | 19.57 | 19.42 | 19.54 | 260,257 | +0.09(+0.44%) |
Aug 24, 2004 | 19.49 | 19.49 | 19.39 | 19.45 | 130,753 | +0.00(+0.02%) |
Aug 23, 2004 | 19.58 | 19.58 | 19.41 | 19.45 | 263,690 | -0.02(-0.10%) |
Aug 20, 2004 | 19.43 | 19.50 | 19.39 | 19.47 | 56,794 | +0.04(+0.21%) |
Aug 19, 2004 | 19.57 | 19.57 | 19.38 | 19.43 | 125,448 | -0.15(-0.79%) |
Aug 18, 2004 | 19.42 | 19.58 | 19.38 | 19.58 | 152,597 | +0.22(+1.13%) |
Aug 17, 2004 | 19.45 | 19.45 | 19.29 | 19.36 | 112,965 | -0.02(-0.12%) |
Aug 16, 2004 | 19.32 | 19.39 | 19.28 | 19.38 | 140,114 | +0.15(+0.77%) |
Aug 13, 2004 | 19.28 | 19.35 | 19.17 | 19.24 | 61,787 | -0.09(-0.45%) |
Aug 12, 2004 | 19.37 | 19.38 | 19.28 | 19.32 | 421,592 | +0.00(+0.02%) |
Aug 11, 2004 | 19.31 | 19.35 | 19.15 | 19.32 | 220,002 | +0.09(+0.48%) |
Aug 10, 2004 | 19.20 | 19.25 | 19.11 | 19.23 | 62,099 | +0.06(+0.30%) |
Aug 09, 2004 | 19.29 | 19.29 | 19.11 | 19.17 | 58,667 | -0.03(-0.15%) |
Aug 06, 2004 | 18.99 | 19.31 | 18.99 | 19.20 | 151,349 | +0.11(+0.55%) |
Aug 05, 2004 | 19.32 | 19.32 | 19.09 | 19.09 | 101,107 | -0.16(-0.83%) |
Aug 04, 2004 | 19.00 | 19.33 | 19.00 | 19.25 | 79,263 | +0.06(+0.33%) |
Aug 03, 2004 | 19.12 | 19.28 | 19.12 | 19.19 | 57,419 | -0.01(-0.07%) |
Aug 02, 2004 | 18.96 | 19.20 | 18.96 | 19.20 | 89,561 | +0.23(+1.20%) |
Jul 30, 2004 | 18.98 | 19.05 | 18.92 | 18.97 | 115,150 | +0.05(+0.29%) |
Jul 29, 2004 | 18.95 | 19.02 | 18.87 | 18.92 | 149,164 | +0.16(+0.84%) |
Jul 28, 2004 | 18.59 | 18.77 | 18.59 | 18.76 | 35,886 | +0.17(+0.93%) |
Jul 27, 2004 | 18.63 | 18.68 | 18.50 | 18.59 | 241,846 | -0.04(-0.22%) |
Jul 26, 2004 | 18.66 | 18.76 | 18.59 | 18.63 | 83,319 | -0.04(-0.24%) |
Jul 23, 2004 | 18.77 | 18.82 | 18.68 | 18.68 | 57,106 | -0.11(-0.56%) |
Jul 22, 2004 | 18.81 | 18.90 | 18.71 | 18.78 | 235,917 | -0.13(-0.69%) |
Jul 21, 2004 | 19.35 | 19.35 | 18.91 | 18.91 | 86,440 | -0.33(-1.72%) |
Jul 20, 2004 | 19.24 | 19.28 | 19.17 | 19.24 | 42,752 | +0.08(+0.40%) |
Jul 19, 2004 | 19.12 | 19.24 | 19.11 | 19.17 | 263,690 | +0.09(+0.49%) |
Jul 16, 2004 | 19.03 | 19.12 | 18.99 | 19.07 | 100,171 | +0.09(+0.49%) |
Jul 15, 2004 | 18.89 | 19.05 | 18.89 | 18.98 | 110,157 | +0.05(+0.27%) |
Jul 14, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 74,894 | +0.16(+0.87%) |
Jul 13, 2004 | 18.73 | 18.77 | 18.70 | 18.77 | 106,412 | +0.04(+0.19%) |
Jul 12, 2004 | 18.73 | 18.77 | 18.70 | 18.73 | 32,142 | -0.01(-0.03%) |
Jul 09, 2004 | 18.84 | 18.84 | 18.65 | 18.74 | 405,989 | -0.03(-0.15%) |
Jul 08, 2004 | 18.86 | 18.86 | 18.75 | 18.77 | 91,433 | -0.03(-0.14%) |
Jul 07, 2004 | 18.81 | 18.86 | 18.73 | 18.79 | 170,072 | -0.05(-0.25%) |
Jul 06, 2004 | 18.83 | 18.88 | 18.75 | 18.84 | 38,695 | +0.05(+0.26%) |
Jul 02, 2004 | 18.84 | 18.88 | 18.76 | 18.79 | 34,014 | +0.12(+0.65%) |