Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.03 | 20.21 | 19.90 | 20.16 | 1,309,063 | +0.12(+0.62%) |
Sep 29, 2004 | 19.48 | 20.05 | 19.39 | 20.04 | 1,941,702 | +0.52(+2.67%) |
Sep 28, 2004 | 19.48 | 19.62 | 19.29 | 19.52 | 3,728,699 | +0.03(+0.14%) |
Sep 27, 2004 | 19.69 | 19.69 | 19.40 | 19.49 | 1,586,560 | -0.26(-1.32%) |
Sep 24, 2004 | 19.53 | 19.84 | 19.50 | 19.75 | 632,833 | +0.20(+1.03%) |
Sep 23, 2004 | 19.68 | 19.73 | 19.53 | 19.55 | 738,500 | -0.15(-0.75%) |
Sep 22, 2004 | 19.80 | 19.80 | 19.61 | 19.70 | 969,294 | -0.27(-1.36%) |
Sep 21, 2004 | 19.91 | 19.99 | 19.81 | 19.97 | 916,947 | +0.05(+0.28%) |
Sep 20, 2004 | 19.87 | 20.11 | 19.84 | 19.91 | 557,329 | -0.10(-0.50%) |
Sep 17, 2004 | 20.21 | 20.28 | 19.96 | 20.01 | 1,249,127 | -0.16(-0.80%) |
Sep 16, 2004 | 19.90 | 20.22 | 19.90 | 20.17 | 1,149,103 | +0.27(+1.36%) |
Sep 15, 2004 | 19.82 | 20.00 | 19.59 | 19.90 | 1,253,019 | +0.03(+0.14%) |
Sep 14, 2004 | 19.99 | 20.08 | 19.83 | 19.88 | 711,257 | -0.12(-0.58%) |
Sep 13, 2004 | 19.75 | 20.01 | 19.75 | 19.99 | 1,168,368 | +0.26(+1.34%) |
Sep 10, 2004 | 19.68 | 19.73 | 19.54 | 19.73 | 549,156 | -0.01(-0.03%) |
Sep 09, 2004 | 19.87 | 19.92 | 19.62 | 19.74 | 1,818,716 | +0.07(+0.35%) |
Sep 08, 2004 | 19.80 | 19.80 | 19.56 | 19.67 | 1,313,344 | -0.09(-0.47%) |
Sep 07, 2004 | 19.32 | 19.87 | 19.32 | 19.76 | 2,834,130 | +0.78(+4.12%) |
Sep 03, 2004 | 19.03 | 19.13 | 18.85 | 18.98 | 821,399 | -0.05(-0.25%) |
Sep 02, 2004 | 18.69 | 19.05 | 18.65 | 19.03 | 696,273 | +0.37(+2.00%) |
Sep 01, 2004 | 18.57 | 18.76 | 18.50 | 18.65 | 765,939 | +0.03(+0.15%) |
Aug 31, 2004 | 18.64 | 18.64 | 18.41 | 18.63 | 750,176 | +0.11(+0.57%) |
Aug 30, 2004 | 18.81 | 18.87 | 18.50 | 18.52 | 686,543 | -0.34(-1.82%) |
Aug 27, 2004 | 18.78 | 18.91 | 18.72 | 18.86 | 677,202 | +0.07(+0.37%) |
Aug 26, 2004 | 18.60 | 18.83 | 18.60 | 18.79 | 874,914 | +0.09(+0.48%) |
Aug 25, 2004 | 18.72 | 18.77 | 18.45 | 18.71 | 1,303,420 | -0.01(-0.06%) |
Aug 24, 2004 | 18.70 | 18.84 | 18.65 | 18.72 | 771,388 | +0.08(+0.44%) |
Aug 23, 2004 | 18.71 | 18.81 | 18.60 | 18.63 | 583,795 | -0.07(-0.38%) |
Aug 20, 2004 | 18.29 | 18.71 | 18.29 | 18.71 | 1,428,546 | +0.33(+1.81%) |
Aug 19, 2004 | 18.90 | 18.95 | 18.34 | 18.37 | 2,374,295 | -0.53(-2.81%) |
Aug 18, 2004 | 18.71 | 18.91 | 18.42 | 18.90 | 721,376 | +0.00(+0.02%) |
Aug 17, 2004 | 18.98 | 19.23 | 18.87 | 18.90 | 1,452,093 | +0.02(+0.13%) |
Aug 16, 2004 | 18.37 | 18.95 | 18.37 | 18.88 | 1,604,658 | +0.51(+2.76%) |
Aug 13, 2004 | 18.47 | 18.53 | 18.26 | 18.37 | 1,565,933 | -0.10(-0.52%) |
Aug 12, 2004 | 18.63 | 18.67 | 18.44 | 18.47 | 1,704,292 | -0.17(-0.90%) |
Aug 11, 2004 | 18.74 | 18.74 | 18.36 | 18.63 | 999,651 | -0.11(-0.59%) |
Aug 10, 2004 | 18.38 | 18.79 | 18.38 | 18.74 | 1,411,616 | +0.39(+2.11%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.20 | 18.36 | 2,177,945 | +0.00(+0.02%) |
Aug 06, 2004 | 18.94 | 18.94 | 18.32 | 18.35 | 3,057,140 | -0.75(-3.91%) |
Aug 05, 2004 | 19.82 | 19.82 | 19.08 | 19.10 | 2,632,916 | -0.74(-3.75%) |
Aug 04, 2004 | 19.68 | 19.92 | 19.61 | 19.84 | 1,067,372 | +0.16(+0.82%) |
Aug 03, 2004 | 19.90 | 19.90 | 19.68 | 19.68 | 800,577 | -0.22(-1.08%) |
Aug 02, 2004 | 19.60 | 19.93 | 19.51 | 19.90 | 1,446,644 | +0.24(+1.22%) |
Jul 30, 2004 | 19.68 | 19.75 | 19.47 | 19.66 | 1,954,157 | -0.11(-0.57%) |
Jul 29, 2004 | 19.90 | 20.01 | 19.62 | 19.77 | 1,741,850 | +0.02(+0.12%) |
Jul 28, 2004 | 19.50 | 19.90 | 19.46 | 19.75 | 2,124,236 | +0.25(+1.28%) |
Jul 27, 2004 | 19.27 | 19.57 | 19.21 | 19.50 | 1,399,357 | +0.27(+1.41%) |
Jul 26, 2004 | 19.15 | 19.31 | 19.14 | 19.23 | 1,609,912 | +0.08(+0.39%) |
Jul 23, 2004 | 19.06 | 19.16 | 18.91 | 19.15 | 1,813,851 | -0.10(-0.50%) |
Jul 22, 2004 | 19.41 | 19.41 | 19.02 | 19.25 | 1,757,612 | -0.23(-1.18%) |
Jul 21, 2004 | 19.87 | 20.01 | 19.47 | 19.48 | 1,743,017 | -0.23(-1.18%) |
Jul 20, 2004 | 19.73 | 19.85 | 19.61 | 19.71 | 1,128,086 | -0.02(-0.09%) |
Jul 19, 2004 | 19.63 | 19.78 | 19.51 | 19.73 | 1,297,582 | +0.09(+0.47%) |
Jul 16, 2004 | 19.82 | 19.82 | 19.60 | 19.63 | 1,097,534 | +0.03(+0.16%) |
Jul 15, 2004 | 19.75 | 19.80 | 19.51 | 19.60 | 1,186,466 | -0.02(-0.12%) |
Jul 14, 2004 | 19.63 | 19.86 | 19.47 | 19.63 | 1,276,176 | -0.00(-0.02%) |
Jul 13, 2004 | 19.58 | 19.70 | 19.56 | 19.63 | 1,375,421 | +0.14(+0.70%) |
Jul 12, 2004 | 19.58 | 19.58 | 19.31 | 19.49 | 951,975 | -0.08(-0.40%) |
Jul 09, 2004 | 19.53 | 19.63 | 19.49 | 19.57 | 1,659,535 | +0.24(+1.22%) |
Jul 08, 2004 | 19.63 | 19.65 | 19.32 | 19.34 | 1,334,944 | -0.25(-1.28%) |
Jul 07, 2004 | 19.54 | 19.69 | 19.35 | 19.59 | 2,076,170 | +0.05(+0.25%) |
Jul 06, 2004 | 19.39 | 19.60 | 19.31 | 19.54 | 1,597,458 | +0.15(+0.80%) |
Jul 02, 2004 | 19.91 | 19.91 | 19.29 | 19.38 | 2,213,556 | -0.53(-2.65%) |