Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.17 | 19.55 | 19.05 | 19.37 | 2,555,638 | +0.32(+1.71%) |
Sep 29, 2004 | 19.00 | 19.04 | 18.89 | 19.04 | 1,308,002 | -0.04(-0.19%) |
Sep 28, 2004 | 19.09 | 19.15 | 18.95 | 19.08 | 917,086 | +0.10(+0.55%) |
Sep 27, 2004 | 19.08 | 19.15 | 18.93 | 18.98 | 1,028,194 | -0.09(-0.48%) |
Sep 24, 2004 | 18.96 | 19.13 | 18.94 | 19.07 | 884,129 | +0.09(+0.45%) |
Sep 23, 2004 | 19.20 | 19.20 | 18.90 | 18.98 | 1,374,243 | -0.20(-1.02%) |
Sep 22, 2004 | 19.28 | 19.29 | 19.14 | 19.18 | 1,293,482 | -0.20(-1.01%) |
Sep 21, 2004 | 19.40 | 19.41 | 19.22 | 19.37 | 1,681,787 | +0.04(+0.22%) |
Sep 20, 2004 | 19.51 | 19.54 | 19.28 | 19.33 | 1,137,833 | -0.24(-1.22%) |
Sep 17, 2004 | 19.57 | 19.60 | 19.47 | 19.57 | 1,732,365 | +0.09(+0.44%) |
Sep 16, 2004 | 19.46 | 19.52 | 19.41 | 19.48 | 1,552,570 | +0.11(+0.57%) |
Sep 15, 2004 | 19.52 | 19.55 | 19.37 | 19.37 | 1,298,376 | -0.07(-0.35%) |
Sep 14, 2004 | 19.34 | 19.47 | 19.34 | 19.44 | 1,779,516 | +0.04(+0.19%) |
Sep 13, 2004 | 19.31 | 19.41 | 19.21 | 19.41 | 1,564,969 | +0.14(+0.73%) |
Sep 10, 2004 | 19.28 | 19.29 | 19.12 | 19.26 | 1,228,546 | -0.02(-0.09%) |
Sep 09, 2004 | 19.25 | 19.33 | 19.23 | 19.28 | 1,620,768 | +0.07(+0.38%) |
Sep 08, 2004 | 19.31 | 19.33 | 19.20 | 19.21 | 1,408,831 | -0.13(-0.67%) |
Sep 07, 2004 | 19.37 | 19.45 | 19.30 | 19.34 | 1,822,099 | +0.06(+0.32%) |
Sep 03, 2004 | 19.31 | 19.33 | 19.21 | 19.28 | 1,033,252 | -0.02(-0.10%) |
Sep 02, 2004 | 19.15 | 19.30 | 19.09 | 19.29 | 897,997 | +0.10(+0.54%) |
Sep 01, 2004 | 19.18 | 19.30 | 19.04 | 19.19 | 1,203,747 | -0.02(-0.13%) |
Aug 31, 2004 | 19.15 | 19.21 | 19.04 | 19.21 | 1,512,597 | +0.13(+0.71%) |
Aug 30, 2004 | 19.31 | 19.34 | 19.04 | 19.08 | 1,715,886 | -0.23(-1.21%) |
Aug 27, 2004 | 19.47 | 19.47 | 19.29 | 19.31 | 1,494,976 | -0.26(-1.35%) |
Aug 26, 2004 | 19.41 | 19.63 | 19.34 | 19.58 | 2,282,682 | +0.15(+0.76%) |
Aug 25, 2004 | 19.29 | 19.45 | 19.23 | 19.43 | 1,251,551 | +0.16(+0.83%) |
Aug 24, 2004 | 19.19 | 19.29 | 19.15 | 19.27 | 1,135,549 | +0.07(+0.38%) |
Aug 23, 2004 | 19.15 | 19.31 | 19.13 | 19.20 | 1,223,326 | +0.04(+0.22%) |
Aug 20, 2004 | 18.99 | 19.16 | 18.93 | 19.15 | 1,564,317 | +0.17(+0.90%) |
Aug 19, 2004 | 18.96 | 19.06 | 18.81 | 18.98 | 1,668,572 | -0.08(-0.42%) |
Aug 18, 2004 | 18.87 | 19.08 | 18.83 | 19.06 | 1,748,843 | +0.20(+1.07%) |
Aug 17, 2004 | 18.84 | 19.00 | 18.77 | 18.86 | 1,938,754 | +0.10(+0.52%) |
Aug 16, 2004 | 18.54 | 18.76 | 18.51 | 18.76 | 1,717,844 | +0.20(+1.09%) |
Aug 13, 2004 | 18.59 | 18.64 | 18.44 | 18.56 | 1,501,176 | -0.10(-0.53%) |
Aug 12, 2004 | 18.60 | 18.76 | 18.55 | 18.66 | 1,746,233 | -0.04(-0.20%) |
Aug 11, 2004 | 18.39 | 18.69 | 18.32 | 18.69 | 2,759,254 | +0.31(+1.70%) |
Aug 10, 2004 | 18.33 | 18.42 | 18.24 | 18.38 | 1,650,788 | +0.15(+0.81%) |
Aug 09, 2004 | 18.23 | 18.34 | 18.17 | 18.23 | 1,249,430 | +0.00(+0.00%) |
Aug 06, 2004 | 18.28 | 18.45 | 18.20 | 18.23 | 1,646,057 | -0.19(-1.03%) |
Aug 05, 2004 | 18.59 | 18.70 | 18.38 | 18.42 | 1,479,150 | -0.21(-1.12%) |
Aug 04, 2004 | 18.54 | 18.66 | 18.43 | 18.63 | 1,744,275 | +0.06(+0.33%) |
Aug 03, 2004 | 18.61 | 18.68 | 18.52 | 18.57 | 1,695,982 | -0.12(-0.66%) |
Aug 02, 2004 | 18.45 | 18.72 | 18.36 | 18.69 | 2,205,674 | +0.20(+1.06%) |
Jul 30, 2004 | 18.71 | 18.72 | 18.38 | 18.50 | 2,998,437 | -0.17(-0.92%) |
Jul 29, 2004 | 18.44 | 18.76 | 18.42 | 18.67 | 2,128,176 | +0.23(+1.23%) |
Jul 28, 2004 | 18.39 | 18.51 | 18.27 | 18.44 | 1,771,032 | +0.01(+0.03%) |
Jul 27, 2004 | 18.27 | 18.47 | 18.27 | 18.44 | 2,442,736 | +0.29(+1.62%) |
Jul 26, 2004 | 17.99 | 18.22 | 17.99 | 18.14 | 2,300,303 | +0.17(+0.92%) |
Jul 23, 2004 | 18.01 | 18.01 | 17.87 | 17.98 | 1,414,542 | -0.03(-0.17%) |
Jul 22, 2004 | 17.95 | 18.06 | 17.77 | 18.01 | 1,995,858 | -0.04(-0.20%) |
Jul 21, 2004 | 18.34 | 18.36 | 18.00 | 18.04 | 1,476,540 | -0.18(-0.98%) |
Jul 20, 2004 | 18.08 | 18.28 | 17.94 | 18.22 | 2,194,906 | +0.20(+1.12%) |
Jul 19, 2004 | 17.96 | 18.11 | 17.82 | 18.02 | 1,707,239 | +0.19(+1.07%) |
Jul 16, 2004 | 18.37 | 18.37 | 17.80 | 17.83 | 2,180,385 | -0.22(-1.22%) |
Jul 15, 2004 | 17.96 | 18.07 | 17.78 | 18.05 | 2,594,958 | +0.12(+0.65%) |
Jul 14, 2004 | 17.96 | 18.15 | 17.86 | 17.93 | 1,685,214 | -0.18(-0.98%) |
Jul 13, 2004 | 18.27 | 18.28 | 18.07 | 18.11 | 1,936,307 | -0.06(-0.30%) |
Jul 12, 2004 | 18.06 | 18.21 | 18.04 | 18.17 | 1,548,164 | +0.14(+0.78%) |
Jul 09, 2004 | 18.19 | 18.21 | 18.03 | 18.03 | 1,455,167 | -0.07(-0.41%) |
Jul 08, 2004 | 18.31 | 18.38 | 18.10 | 18.10 | 1,312,407 | -0.21(-1.14%) |
Jul 07, 2004 | 18.09 | 18.36 | 18.09 | 18.31 | 1,836,294 | +0.18(+0.98%) |
Jul 06, 2004 | 18.23 | 18.30 | 18.13 | 18.13 | 1,277,819 | -0.10(-0.54%) |
Jul 02, 2004 | 18.25 | 18.34 | 18.19 | 18.23 | 1,661,393 | +0.04(+0.24%) |