Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.75 | 19.80 | 19.39 | 19.64 | 2,305,814 | -0.11(-0.56%) |
Sep 29, 2004 | 19.61 | 19.75 | 19.41 | 19.75 | 2,162,341 | -0.11(-0.53%) |
Sep 28, 2004 | 19.75 | 19.88 | 19.75 | 19.86 | 1,820,182 | +0.10(+0.51%) |
Sep 27, 2004 | 19.51 | 19.76 | 19.44 | 19.76 | 2,753,801 | +0.25(+1.27%) |
Sep 24, 2004 | 19.59 | 19.59 | 19.38 | 19.51 | 2,047,730 | -0.08(-0.42%) |
Sep 23, 2004 | 19.65 | 19.71 | 19.57 | 19.59 | 1,349,398 | -0.08(-0.39%) |
Sep 22, 2004 | 19.69 | 19.71 | 19.51 | 19.67 | 1,898,820 | -0.05(-0.24%) |
Sep 21, 2004 | 19.84 | 19.84 | 19.67 | 19.71 | 2,062,370 | -0.13(-0.65%) |
Sep 20, 2004 | 19.88 | 19.89 | 19.80 | 19.84 | 2,466,228 | -0.08(-0.41%) |
Sep 17, 2004 | 19.84 | 19.97 | 19.79 | 19.92 | 3,541,229 | +0.05(+0.24%) |
Sep 16, 2004 | 19.72 | 19.89 | 19.72 | 19.88 | 1,941,694 | +0.15(+0.75%) |
Sep 15, 2004 | 19.82 | 19.82 | 19.52 | 19.73 | 1,959,890 | -0.05(-0.24%) |
Sep 14, 2004 | 19.56 | 20.19 | 19.54 | 19.78 | 1,951,106 | +0.26(+1.35%) |
Sep 13, 2004 | 19.50 | 19.51 | 19.36 | 19.51 | 3,050,368 | +0.01(+0.05%) |
Sep 10, 2004 | 19.54 | 19.56 | 19.33 | 19.50 | 1,560,006 | -0.03(-0.15%) |
Sep 09, 2004 | 19.54 | 19.67 | 19.41 | 19.53 | 2,517,887 | -0.04(-0.20%) |
Sep 08, 2004 | 19.67 | 19.68 | 19.46 | 19.57 | 3,020,460 | -0.29(-1.44%) |
Sep 07, 2004 | 19.83 | 19.87 | 19.70 | 19.86 | 3,576,156 | +0.04(+0.19%) |
Sep 03, 2004 | 19.84 | 19.90 | 19.60 | 19.82 | 2,433,602 | -0.02(-0.12%) |
Sep 02, 2004 | 19.65 | 19.94 | 19.63 | 19.84 | 2,591,505 | +0.29(+1.49%) |
Sep 01, 2004 | 19.30 | 19.62 | 19.30 | 19.55 | 3,561,098 | +0.31(+1.62%) |
Aug 31, 2004 | 19.24 | 19.32 | 19.14 | 19.24 | 3,094,915 | +0.05(+0.27%) |
Aug 30, 2004 | 19.21 | 19.27 | 19.15 | 19.19 | 1,316,144 | +0.00(+0.03%) |
Aug 27, 2004 | 19.26 | 19.26 | 19.16 | 19.18 | 1,719,583 | -0.02(-0.12%) |
Aug 26, 2004 | 19.18 | 19.29 | 19.17 | 19.21 | 1,512,321 | -0.01(-0.07%) |
Aug 25, 2004 | 19.04 | 19.29 | 18.99 | 19.22 | 2,639,609 | +0.14(+0.75%) |
Aug 24, 2004 | 18.97 | 19.13 | 18.95 | 19.08 | 2,118,839 | +0.13(+0.68%) |
Aug 23, 2004 | 18.85 | 19.03 | 18.82 | 18.95 | 2,121,349 | +0.05(+0.25%) |
Aug 20, 2004 | 18.77 | 18.97 | 18.77 | 18.90 | 949,514 | +0.03(+0.15%) |
Aug 19, 2004 | 18.96 | 19.04 | 18.79 | 18.87 | 869,203 | -0.12(-0.63%) |
Aug 18, 2004 | 18.73 | 18.99 | 18.70 | 18.99 | 1,279,753 | +0.26(+1.38%) |
Aug 17, 2004 | 18.72 | 18.77 | 18.63 | 18.73 | 1,738,824 | -0.05(-0.25%) |
Aug 16, 2004 | 18.61 | 18.85 | 18.61 | 18.78 | 1,091,523 | +0.11(+0.56%) |
Aug 13, 2004 | 18.81 | 18.82 | 18.62 | 18.68 | 1,261,348 | -0.12(-0.64%) |
Aug 12, 2004 | 18.76 | 18.98 | 18.62 | 18.80 | 1,787,973 | +0.03(+0.18%) |
Aug 11, 2004 | 18.72 | 18.77 | 18.59 | 18.76 | 2,581,885 | +0.03(+0.15%) |
Aug 10, 2004 | 18.81 | 18.81 | 18.67 | 18.73 | 3,764,595 | -0.13(-0.71%) |
Aug 09, 2004 | 19.07 | 19.07 | 18.85 | 18.87 | 3,217,683 | -0.21(-1.10%) |
Aug 06, 2004 | 19.13 | 19.29 | 19.08 | 19.08 | 3,765,850 | -0.05(-0.27%) |
Aug 05, 2004 | 19.11 | 19.29 | 19.06 | 19.13 | 4,017,660 | +0.08(+0.40%) |
Aug 04, 2004 | 18.70 | 19.06 | 18.58 | 19.05 | 5,484,179 | +0.16(+0.86%) |
Aug 03, 2004 | 18.93 | 19.06 | 18.84 | 18.89 | 1,900,493 | -0.01(-0.05%) |
Aug 02, 2004 | 18.70 | 18.92 | 18.64 | 18.90 | 3,544,575 | +0.21(+1.10%) |
Jul 30, 2004 | 18.61 | 18.73 | 18.58 | 18.70 | 1,964,909 | +0.09(+0.49%) |
Jul 29, 2004 | 18.38 | 18.65 | 18.34 | 18.60 | 1,888,990 | +0.34(+1.86%) |
Jul 28, 2004 | 18.14 | 18.31 | 18.07 | 18.26 | 2,201,033 | +0.13(+0.74%) |
Jul 27, 2004 | 18.09 | 18.24 | 17.98 | 18.13 | 1,836,913 | +0.04(+0.24%) |
Jul 26, 2004 | 18.25 | 18.28 | 18.06 | 18.09 | 1,497,054 | -0.09(-0.47%) |
Jul 23, 2004 | 18.36 | 18.36 | 18.13 | 18.17 | 1,468,610 | -0.19(-1.02%) |
Jul 22, 2004 | 18.48 | 18.64 | 18.20 | 18.36 | 3,007,493 | -0.04(-0.21%) |
Jul 21, 2004 | 18.70 | 18.71 | 18.39 | 18.40 | 4,120,349 | -0.31(-1.64%) |
Jul 20, 2004 | 18.60 | 18.73 | 18.50 | 18.70 | 2,005,902 | +0.07(+0.36%) |
Jul 19, 2004 | 18.46 | 18.68 | 18.45 | 18.64 | 1,984,569 | +0.21(+1.14%) |
Jul 16, 2004 | 18.37 | 18.45 | 18.27 | 18.43 | 1,503,537 | +0.13(+0.73%) |
Jul 15, 2004 | 18.29 | 18.41 | 18.26 | 18.29 | 1,172,462 | +0.01(+0.05%) |
Jul 14, 2004 | 18.07 | 18.30 | 18.03 | 18.28 | 1,431,801 | +0.21(+1.16%) |
Jul 13, 2004 | 18.02 | 18.08 | 17.91 | 18.07 | 820,681 | +0.10(+0.53%) |
Jul 12, 2004 | 18.10 | 18.16 | 17.93 | 17.98 | 1,401,057 | -0.16(-0.90%) |
Jul 09, 2004 | 18.10 | 18.22 | 17.98 | 18.14 | 2,105,245 | +0.04(+0.21%) |
Jul 08, 2004 | 18.13 | 18.16 | 18.05 | 18.10 | 1,843,187 | -0.03(-0.16%) |
Jul 07, 2004 | 17.95 | 18.15 | 17.86 | 18.13 | 1,376,796 | +0.17(+0.93%) |
Jul 06, 2004 | 17.84 | 18.00 | 17.79 | 17.96 | 1,466,100 | +0.12(+0.70%) |
Jul 02, 2004 | 17.87 | 18.00 | 17.80 | 17.84 | 1,157,194 | +0.02(+0.11%) |