Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.29 | 18.75 | 18.18 | 18.57 | 4,981,048 | +0.22(+1.17%) |
Sep 29, 2004 | 18.20 | 18.47 | 18.17 | 18.35 | 2,298,408 | +0.07(+0.40%) |
Sep 28, 2004 | 18.41 | 18.44 | 18.08 | 18.28 | 3,613,988 | -0.05(-0.27%) |
Sep 27, 2004 | 18.53 | 18.53 | 18.22 | 18.33 | 3,474,976 | -0.19(-1.03%) |
Sep 24, 2004 | 18.55 | 18.85 | 18.45 | 18.52 | 3,025,298 | -0.03(-0.17%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.53 | 18.55 | 3,971,262 | -0.31(-1.67%) |
Sep 22, 2004 | 19.37 | 19.51 | 18.74 | 18.86 | 5,935,943 | -0.67(-3.44%) |
Sep 21, 2004 | 19.14 | 19.61 | 19.14 | 19.53 | 3,840,207 | +0.31(+1.60%) |
Sep 20, 2004 | 19.30 | 19.37 | 19.17 | 19.22 | 2,049,453 | -0.12(-0.60%) |
Sep 17, 2004 | 19.18 | 19.55 | 19.18 | 19.34 | 3,091,556 | +0.28(+1.45%) |
Sep 16, 2004 | 19.14 | 19.27 | 19.02 | 19.06 | 1,709,950 | +0.02(+0.10%) |
Sep 15, 2004 | 19.34 | 19.43 | 18.95 | 19.05 | 3,413,102 | -0.38(-1.97%) |
Sep 14, 2004 | 19.60 | 19.64 | 19.35 | 19.43 | 3,738,546 | -0.21(-1.07%) |
Sep 13, 2004 | 19.43 | 19.90 | 19.24 | 19.64 | 3,133,292 | +0.27(+1.40%) |
Sep 10, 2004 | 19.32 | 19.50 | 19.13 | 19.37 | 2,051,889 | +0.09(+0.45%) |
Sep 09, 2004 | 19.38 | 19.46 | 19.10 | 19.28 | 1,747,881 | +0.04(+0.22%) |
Sep 08, 2004 | 19.24 | 19.43 | 19.05 | 19.24 | 3,006,297 | +0.06(+0.32%) |
Sep 07, 2004 | 19.21 | 19.38 | 19.07 | 19.18 | 2,790,146 | +0.15(+0.78%) |
Sep 03, 2004 | 18.90 | 19.34 | 18.77 | 19.03 | 3,207,832 | +0.23(+1.25%) |
Sep 02, 2004 | 18.36 | 18.87 | 18.23 | 18.79 | 2,479,318 | +0.49(+2.66%) |
Sep 01, 2004 | 18.17 | 18.42 | 18.01 | 18.31 | 2,610,860 | +0.04(+0.20%) |
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,775,044 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.53 | 18.27 | 18.33 | 1,633,229 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,861,072 | -0.04(-0.23%) |
Aug 26, 2004 | 18.45 | 18.61 | 18.39 | 18.52 | 1,717,513 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,695 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,550 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.50 | 2,366,452 | +0.06(+0.30%) |
Aug 20, 2004 | 18.45 | 18.57 | 18.37 | 18.45 | 3,570,790 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,488 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,306 | +0.07(+0.40%) |
Aug 17, 2004 | 18.37 | 18.60 | 18.29 | 18.57 | 2,710,572 | +0.11(+0.60%) |
Aug 16, 2004 | 18.45 | 18.78 | 18.24 | 18.45 | 2,783,975 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,221 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,725,188 | -0.15(-0.83%) |
Aug 11, 2004 | 18.37 | 18.66 | 18.17 | 18.58 | 2,916,167 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,822 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,982 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.89 | 17.99 | 6,969,439 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,805 | -0.52(-2.73%) |
Aug 04, 2004 | 19.06 | 19.21 | 18.95 | 19.16 | 3,335,639 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.22 | 18.81 | 19.09 | 3,759,333 | -0.04(-0.23%) |
Aug 02, 2004 | 18.90 | 19.22 | 18.78 | 19.13 | 3,389,555 | +0.22(+1.17%) |
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,625,235 | +0.45(+2.43%) |
Jul 29, 2004 | 18.45 | 18.47 | 18.14 | 18.46 | 4,204,139 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.34 | 4,203,165 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.50 | 5,255,499 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,794 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.34 | 18.55 | 3,395,076 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.58 | 17.89 | 18.45 | 6,248,883 | +0.10(+0.54%) |
Jul 21, 2004 | 18.69 | 18.84 | 18.36 | 18.36 | 4,492,719 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.58 | 18.74 | 5,054,614 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,269 | +0.06(+0.30%) |
Jul 16, 2004 | 19.03 | 19.09 | 18.57 | 18.60 | 5,089,042 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,705,219 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.03 | 3,070,282 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,910 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,844 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.70 | 19.35 | 19.70 | 4,066,751 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,333,203 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.75 | 5,130,128 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,694 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,367 | -0.04(-0.21%) |