Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.44 | 18.90 | 18.33 | 18.72 | 4,940,769 | +0.22(+1.17%) |
Sep 29, 2004 | 18.34 | 18.62 | 18.31 | 18.50 | 2,279,822 | +0.07(+0.40%) |
Sep 28, 2004 | 18.56 | 18.59 | 18.23 | 18.43 | 3,584,763 | -0.05(-0.27%) |
Sep 27, 2004 | 18.69 | 18.69 | 18.37 | 18.47 | 3,446,875 | -0.19(-1.03%) |
Sep 24, 2004 | 18.70 | 19.00 | 18.61 | 18.67 | 3,000,834 | -0.03(-0.17%) |
Sep 23, 2004 | 18.96 | 19.08 | 18.69 | 18.70 | 3,939,148 | -0.32(-1.67%) |
Sep 22, 2004 | 19.52 | 19.67 | 18.89 | 19.01 | 5,887,943 | -0.68(-3.44%) |
Sep 21, 2004 | 19.30 | 19.77 | 19.30 | 19.69 | 3,809,153 | +0.31(+1.60%) |
Sep 20, 2004 | 19.46 | 19.53 | 19.33 | 19.38 | 2,032,880 | -0.12(-0.60%) |
Sep 17, 2004 | 19.34 | 19.71 | 19.34 | 19.50 | 3,066,556 | +0.28(+1.45%) |
Sep 16, 2004 | 19.29 | 19.43 | 19.18 | 19.22 | 1,696,122 | +0.02(+0.10%) |
Sep 15, 2004 | 19.50 | 19.59 | 19.11 | 19.20 | 3,385,502 | -0.38(-1.97%) |
Sep 14, 2004 | 19.76 | 19.80 | 19.51 | 19.59 | 3,708,315 | -0.21(-1.07%) |
Sep 13, 2004 | 19.59 | 20.06 | 19.40 | 19.80 | 3,107,955 | +0.27(+1.40%) |
Sep 10, 2004 | 19.47 | 19.66 | 19.28 | 19.52 | 2,035,296 | +0.09(+0.45%) |
Sep 09, 2004 | 19.54 | 19.62 | 19.25 | 19.44 | 1,733,747 | +0.04(+0.22%) |
Sep 08, 2004 | 19.40 | 19.59 | 19.20 | 19.39 | 2,981,987 | +0.06(+0.32%) |
Sep 07, 2004 | 19.37 | 19.54 | 19.23 | 19.33 | 2,767,584 | +0.15(+0.78%) |
Sep 03, 2004 | 19.05 | 19.50 | 18.93 | 19.18 | 3,181,892 | +0.24(+1.25%) |
Sep 02, 2004 | 18.51 | 19.03 | 18.38 | 18.95 | 2,459,269 | +0.49(+2.66%) |
Sep 01, 2004 | 18.32 | 18.57 | 18.16 | 18.46 | 2,589,747 | +0.04(+0.20%) |
Aug 31, 2004 | 18.57 | 18.59 | 18.16 | 18.42 | 2,752,603 | -0.06(-0.30%) |
Aug 30, 2004 | 18.57 | 18.69 | 18.42 | 18.47 | 1,620,022 | -0.15(-0.80%) |
Aug 27, 2004 | 18.66 | 18.79 | 18.61 | 18.62 | 1,846,022 | -0.04(-0.23%) |
Aug 26, 2004 | 18.61 | 18.77 | 18.54 | 18.67 | 1,703,624 | +0.00(+0.00%) |
Aug 25, 2004 | 18.56 | 18.68 | 18.40 | 18.67 | 4,161,766 | +0.17(+0.91%) |
Aug 24, 2004 | 18.66 | 18.72 | 18.40 | 18.50 | 2,840,394 | -0.16(-0.83%) |
Aug 23, 2004 | 18.65 | 18.69 | 18.47 | 18.65 | 2,347,316 | +0.06(+0.30%) |
Aug 20, 2004 | 18.61 | 18.72 | 18.52 | 18.60 | 3,541,915 | -0.04(-0.20%) |
Aug 19, 2004 | 18.72 | 18.81 | 18.45 | 18.64 | 2,742,133 | -0.16(-0.83%) |
Aug 18, 2004 | 18.75 | 18.83 | 18.50 | 18.79 | 2,654,664 | +0.07(+0.40%) |
Aug 17, 2004 | 18.52 | 18.75 | 18.44 | 18.72 | 2,688,653 | +0.11(+0.60%) |
Aug 16, 2004 | 18.61 | 18.93 | 18.39 | 18.61 | 2,761,463 | +0.10(+0.54%) |
Aug 13, 2004 | 18.62 | 18.66 | 18.21 | 18.51 | 2,670,450 | -0.07(-0.40%) |
Aug 12, 2004 | 18.54 | 18.69 | 18.41 | 18.58 | 2,703,150 | -0.16(-0.83%) |
Aug 11, 2004 | 18.52 | 18.81 | 18.31 | 18.74 | 2,892,585 | +0.18(+0.97%) |
Aug 10, 2004 | 18.26 | 18.66 | 18.07 | 18.56 | 3,119,392 | +0.53(+2.93%) |
Aug 09, 2004 | 18.14 | 18.32 | 17.90 | 18.03 | 2,339,906 | -0.11(-0.62%) |
Aug 06, 2004 | 18.31 | 18.46 | 18.04 | 18.14 | 6,913,081 | -0.65(-3.44%) |
Aug 05, 2004 | 19.39 | 19.39 | 18.75 | 18.79 | 3,459,601 | -0.53(-2.73%) |
Aug 04, 2004 | 19.22 | 19.36 | 19.10 | 19.31 | 3,308,665 | +0.07(+0.35%) |
Aug 03, 2004 | 18.97 | 19.38 | 18.97 | 19.24 | 3,728,934 | -0.04(-0.23%) |
Aug 02, 2004 | 19.06 | 19.38 | 18.93 | 19.29 | 3,362,145 | +0.22(+1.17%) |
Jul 30, 2004 | 18.65 | 19.16 | 18.52 | 19.06 | 4,587,834 | +0.45(+2.44%) |
Jul 29, 2004 | 18.61 | 18.62 | 18.29 | 18.61 | 4,170,143 | +0.12(+0.64%) |
Jul 28, 2004 | 18.56 | 18.68 | 18.21 | 18.49 | 4,169,176 | -0.16(-0.87%) |
Jul 27, 2004 | 18.94 | 19.15 | 18.56 | 18.65 | 5,213,001 | -0.26(-1.38%) |
Jul 26, 2004 | 18.70 | 18.99 | 18.62 | 18.92 | 4,711,385 | +0.21(+1.13%) |
Jul 23, 2004 | 18.50 | 18.85 | 18.49 | 18.70 | 3,367,622 | +0.10(+0.53%) |
Jul 22, 2004 | 18.50 | 18.74 | 18.04 | 18.61 | 6,198,352 | +0.10(+0.54%) |
Jul 21, 2004 | 18.85 | 19.00 | 18.51 | 18.51 | 4,456,389 | -0.38(-2.04%) |
Jul 20, 2004 | 18.90 | 19.06 | 18.74 | 18.89 | 5,013,740 | +0.09(+0.46%) |
Jul 19, 2004 | 18.83 | 19.15 | 18.78 | 18.80 | 3,555,285 | +0.06(+0.30%) |
Jul 16, 2004 | 19.19 | 19.24 | 18.72 | 18.75 | 5,047,890 | -0.29(-1.53%) |
Jul 15, 2004 | 19.73 | 19.81 | 19.03 | 19.04 | 6,650,998 | -0.15(-0.78%) |
Jul 14, 2004 | 19.45 | 19.69 | 19.10 | 19.19 | 3,045,454 | -0.34(-1.75%) |
Jul 13, 2004 | 19.80 | 19.95 | 19.53 | 19.53 | 3,235,533 | -0.26(-1.32%) |
Jul 12, 2004 | 19.69 | 19.94 | 19.42 | 19.79 | 3,319,780 | -0.07(-0.38%) |
Jul 09, 2004 | 19.75 | 19.87 | 19.51 | 19.87 | 4,033,866 | +0.13(+0.66%) |
Jul 08, 2004 | 20.01 | 20.05 | 19.71 | 19.73 | 3,306,249 | -0.18(-0.90%) |
Jul 07, 2004 | 20.43 | 20.51 | 19.84 | 19.92 | 5,088,644 | -0.42(-2.05%) |
Jul 06, 2004 | 20.71 | 20.80 | 20.23 | 20.33 | 3,476,354 | -0.37(-1.77%) |
Jul 02, 2004 | 20.76 | 21.06 | 20.59 | 20.70 | 2,715,232 | -0.04(-0.21%) |