Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.59 | 19.79 | 19.43 | 19.68 | 1,829,516 | +0.11(+0.57%) |
Sep 29, 2004 | 19.09 | 19.63 | 19.08 | 19.57 | 2,724,820 | +0.42(+2.17%) |
Sep 28, 2004 | 18.95 | 19.19 | 18.77 | 19.15 | 1,709,431 | +0.16(+0.85%) |
Sep 27, 2004 | 19.12 | 19.15 | 18.87 | 18.99 | 1,258,915 | -0.12(-0.61%) |
Sep 24, 2004 | 19.12 | 19.23 | 19.02 | 19.11 | 1,359,052 | -0.06(-0.32%) |
Sep 23, 2004 | 19.37 | 19.37 | 19.11 | 19.17 | 1,140,806 | -0.25(-1.28%) |
Sep 22, 2004 | 19.62 | 19.65 | 19.38 | 19.42 | 1,316,390 | -0.38(-1.92%) |
Sep 21, 2004 | 19.70 | 19.87 | 19.62 | 19.80 | 1,115,130 | +0.20(+1.03%) |
Sep 20, 2004 | 19.74 | 19.81 | 19.54 | 19.59 | 806,030 | -0.17(-0.87%) |
Sep 17, 2004 | 19.75 | 19.96 | 19.72 | 19.77 | 1,224,747 | +0.07(+0.36%) |
Sep 16, 2004 | 19.56 | 19.84 | 19.52 | 19.70 | 874,170 | +0.20(+1.01%) |
Sep 15, 2004 | 19.62 | 19.65 | 19.41 | 19.50 | 1,177,542 | -0.19(-0.95%) |
Sep 14, 2004 | 19.81 | 19.81 | 19.62 | 19.69 | 975,886 | -0.07(-0.36%) |
Sep 13, 2004 | 19.62 | 19.98 | 19.52 | 19.76 | 1,342,066 | +0.18(+0.93%) |
Sep 10, 2004 | 19.39 | 19.60 | 19.31 | 19.57 | 1,222,771 | +0.09(+0.47%) |
Sep 09, 2004 | 19.57 | 19.63 | 19.23 | 19.48 | 1,764,536 | +0.05(+0.26%) |
Sep 08, 2004 | 19.77 | 19.77 | 19.41 | 19.43 | 1,123,820 | -0.32(-1.64%) |
Sep 07, 2004 | 19.77 | 19.98 | 19.58 | 19.76 | 1,580,853 | +0.09(+0.44%) |
Sep 03, 2004 | 19.73 | 19.73 | 19.61 | 19.67 | 1,623,515 | -0.05(-0.26%) |
Sep 02, 2004 | 19.24 | 19.79 | 19.14 | 19.72 | 2,574,516 | +0.38(+1.96%) |
Sep 01, 2004 | 19.42 | 19.45 | 19.18 | 19.34 | 2,044,800 | +0.24(+1.25%) |
Aug 31, 2004 | 19.42 | 19.47 | 18.99 | 19.10 | 1,544,907 | -0.24(-1.23%) |
Aug 30, 2004 | 19.67 | 19.67 | 19.34 | 19.34 | 591,141 | -0.29(-1.47%) |
Aug 27, 2004 | 19.67 | 19.73 | 19.53 | 19.63 | 450,515 | +0.00(+0.00%) |
Aug 26, 2004 | 19.62 | 19.67 | 19.52 | 19.63 | 548,874 | +0.04(+0.18%) |
Aug 25, 2004 | 19.46 | 19.65 | 19.24 | 19.59 | 1,026,646 | +0.14(+0.73%) |
Aug 24, 2004 | 19.57 | 19.66 | 19.33 | 19.45 | 628,865 | +0.06(+0.29%) |
Aug 23, 2004 | 19.57 | 19.72 | 19.38 | 19.40 | 1,138,238 | -0.19(-0.96%) |
Aug 20, 2004 | 19.40 | 19.66 | 19.33 | 19.58 | 979,837 | +0.11(+0.57%) |
Aug 19, 2004 | 19.42 | 19.50 | 19.30 | 19.47 | 1,809,370 | +0.04(+0.21%) |
Aug 18, 2004 | 19.27 | 19.45 | 19.11 | 19.43 | 1,192,158 | +0.16(+0.81%) |
Aug 17, 2004 | 19.11 | 19.49 | 19.10 | 19.28 | 1,760,191 | +0.20(+1.06%) |
Aug 16, 2004 | 18.71 | 19.15 | 18.68 | 19.07 | 1,455,238 | +0.43(+2.31%) |
Aug 13, 2004 | 18.90 | 18.90 | 18.57 | 18.64 | 1,045,212 | -0.13(-0.67%) |
Aug 12, 2004 | 19.04 | 19.06 | 18.75 | 18.77 | 2,738,448 | -0.30(-1.57%) |
Aug 11, 2004 | 19.24 | 19.24 | 18.80 | 19.07 | 2,308,275 | -0.30(-1.54%) |
Aug 10, 2004 | 19.22 | 19.37 | 19.14 | 19.37 | 2,805,008 | +0.15(+0.79%) |
Aug 09, 2004 | 19.24 | 19.41 | 19.05 | 19.21 | 1,472,224 | +0.09(+0.45%) |
Aug 06, 2004 | 19.27 | 19.29 | 19.01 | 19.13 | 2,204,584 | -0.37(-1.90%) |
Aug 05, 2004 | 19.91 | 19.94 | 19.49 | 19.50 | 1,012,425 | -0.37(-1.89%) |
Aug 04, 2004 | 19.86 | 20.00 | 19.71 | 19.87 | 1,051,532 | -0.04(-0.20%) |
Aug 03, 2004 | 20.06 | 20.11 | 19.87 | 19.91 | 1,229,684 | -0.15(-0.73%) |
Aug 02, 2004 | 19.96 | 20.11 | 19.82 | 20.06 | 1,018,548 | -0.03(-0.15%) |
Jul 30, 2004 | 20.11 | 20.14 | 19.97 | 20.09 | 826,768 | +0.01(+0.05%) |
Jul 29, 2004 | 20.00 | 20.17 | 19.95 | 20.08 | 1,405,269 | +0.22(+1.10%) |
Jul 28, 2004 | 19.87 | 19.96 | 19.63 | 19.86 | 1,569,200 | +0.02(+0.08%) |
Jul 27, 2004 | 19.61 | 19.90 | 19.38 | 19.85 | 1,936,565 | +0.33(+1.69%) |
Jul 26, 2004 | 19.80 | 19.81 | 19.48 | 19.52 | 1,790,409 | -0.21(-1.08%) |
Jul 23, 2004 | 20.08 | 20.08 | 19.63 | 19.73 | 1,971,129 | -0.37(-1.84%) |
Jul 22, 2004 | 20.48 | 20.48 | 19.78 | 20.10 | 2,699,144 | -0.38(-1.85%) |
Jul 21, 2004 | 20.24 | 20.86 | 20.16 | 20.48 | 4,480,863 | +0.33(+1.63%) |
Jul 20, 2004 | 20.13 | 20.33 | 19.99 | 20.15 | 4,073,799 | +0.61(+3.11%) |
Jul 19, 2004 | 19.80 | 19.92 | 19.42 | 19.54 | 2,807,180 | -0.04(-0.21%) |
Jul 16, 2004 | 19.97 | 19.98 | 19.31 | 19.58 | 3,412,937 | -0.33(-1.68%) |
Jul 15, 2004 | 20.07 | 20.21 | 19.89 | 19.92 | 1,625,490 | -0.15(-0.76%) |
Jul 14, 2004 | 20.30 | 20.32 | 19.97 | 20.07 | 1,668,152 | -0.34(-1.66%) |
Jul 13, 2004 | 20.61 | 20.68 | 20.39 | 20.41 | 1,611,467 | -0.17(-0.81%) |
Jul 12, 2004 | 20.76 | 20.78 | 20.43 | 20.58 | 935,595 | -0.20(-0.95%) |
Jul 09, 2004 | 20.48 | 20.79 | 20.43 | 20.77 | 979,639 | +0.42(+2.06%) |
Jul 08, 2004 | 20.61 | 20.67 | 20.35 | 20.35 | 855,209 | -0.34(-1.66%) |
Jul 07, 2004 | 20.51 | 20.76 | 20.51 | 20.70 | 913,671 | +0.19(+0.94%) |
Jul 06, 2004 | 20.59 | 20.62 | 20.38 | 20.51 | 1,101,107 | -0.21(-1.03%) |
Jul 02, 2004 | 21.06 | 21.06 | 20.52 | 20.72 | 1,230,869 | -0.41(-1.94%) |