Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.35 | 19.69 | 19.31 | 19.36 | 2,790,654 | -0.05(-0.26%) |
Sep 29, 2004 | 18.94 | 19.76 | 18.94 | 19.41 | 2,220,522 | +0.54(+2.85%) |
Sep 28, 2004 | 19.25 | 19.78 | 18.56 | 18.87 | 1,998,553 | -0.03(-0.18%) |
Sep 27, 2004 | 18.94 | 19.30 | 18.85 | 18.90 | 2,458,057 | -0.19(-0.97%) |
Sep 24, 2004 | 19.57 | 19.57 | 18.99 | 19.09 | 2,372,621 | -0.44(-2.24%) |
Sep 23, 2004 | 19.82 | 19.97 | 19.46 | 19.52 | 3,485,555 | -0.45(-2.27%) |
Sep 22, 2004 | 19.69 | 20.18 | 19.65 | 19.98 | 7,585,448 | +1.31(+7.03%) |
Sep 21, 2004 | 18.60 | 19.04 | 18.55 | 18.67 | 5,153,651 | +0.24(+1.33%) |
Sep 20, 2004 | 17.96 | 18.46 | 17.76 | 18.42 | 3,938,881 | +0.46(+2.58%) |
Sep 17, 2004 | 17.49 | 18.04 | 17.27 | 17.96 | 4,066,858 | +0.48(+2.74%) |
Sep 16, 2004 | 17.55 | 17.94 | 17.46 | 17.48 | 1,886,261 | -0.08(-0.43%) |
Sep 15, 2004 | 18.09 | 18.09 | 17.32 | 17.55 | 4,303,443 | -1.14(-6.08%) |
Sep 14, 2004 | 18.30 | 18.77 | 17.99 | 18.69 | 3,742,341 | -0.49(-2.54%) |
Sep 13, 2004 | 18.55 | 19.49 | 18.46 | 19.18 | 3,401,188 | +0.85(+4.64%) |
Sep 10, 2004 | 17.84 | 18.45 | 17.62 | 18.33 | 1,458,602 | +0.41(+2.30%) |
Sep 09, 2004 | 17.34 | 18.01 | 17.19 | 17.92 | 1,989,403 | +0.78(+4.57%) |
Sep 08, 2004 | 17.21 | 17.52 | 17.11 | 17.13 | 1,177,933 | -0.19(-1.07%) |
Sep 07, 2004 | 17.41 | 17.71 | 17.28 | 17.32 | 1,026,072 | +0.08(+0.44%) |
Sep 03, 2004 | 17.64 | 17.64 | 17.19 | 17.24 | 1,102,121 | -0.40(-2.24%) |
Sep 02, 2004 | 17.39 | 17.73 | 17.24 | 17.64 | 840,939 | +0.30(+1.75%) |
Sep 01, 2004 | 17.35 | 17.78 | 17.20 | 17.34 | 1,120,896 | -0.03(-0.15%) |
Aug 31, 2004 | 17.52 | 17.67 | 17.07 | 17.36 | 1,509,223 | -0.21(-1.20%) |
Aug 30, 2004 | 17.63 | 17.74 | 17.49 | 17.57 | 1,211,442 | -0.23(-1.28%) |
Aug 27, 2004 | 17.49 | 17.84 | 17.48 | 17.80 | 1,159,277 | +0.30(+1.73%) |
Aug 26, 2004 | 17.28 | 17.55 | 17.19 | 17.50 | 2,228,008 | +0.22(+1.27%) |
Aug 25, 2004 | 17.00 | 17.40 | 16.87 | 17.28 | 1,535,484 | +0.28(+1.63%) |
Aug 24, 2004 | 17.42 | 17.48 | 16.66 | 17.00 | 2,755,006 | -0.23(-1.32%) |
Aug 23, 2004 | 17.60 | 17.64 | 17.19 | 17.23 | 1,659,658 | -0.27(-1.54%) |
Aug 20, 2004 | 17.17 | 17.52 | 17.14 | 17.50 | 844,979 | +0.34(+1.96%) |
Aug 19, 2004 | 17.33 | 17.55 | 17.08 | 17.16 | 902,016 | -0.16(-0.92%) |
Aug 18, 2004 | 16.86 | 17.36 | 16.80 | 17.32 | 1,823,639 | +0.35(+2.03%) |
Aug 17, 2004 | 16.83 | 17.16 | 16.81 | 16.97 | 1,450,522 | +0.18(+1.05%) |
Aug 16, 2004 | 16.66 | 16.80 | 16.54 | 16.80 | 1,161,535 | +0.34(+2.04%) |
Aug 13, 2004 | 16.42 | 16.70 | 16.25 | 16.46 | 1,923,573 | +0.07(+0.41%) |
Aug 12, 2004 | 16.22 | 16.48 | 16.14 | 16.39 | 3,220,096 | -0.19(-1.17%) |
Aug 11, 2004 | 16.68 | 17.05 | 16.23 | 16.59 | 3,718,813 | -0.97(-5.51%) |
Aug 10, 2004 | 17.33 | 17.62 | 17.25 | 17.55 | 958,221 | +0.23(+1.31%) |
Aug 09, 2004 | 17.07 | 17.44 | 16.97 | 17.33 | 1,295,690 | +0.26(+1.53%) |
Aug 06, 2004 | 17.50 | 17.65 | 17.00 | 17.07 | 1,228,434 | -0.71(-3.98%) |
Aug 05, 2004 | 18.22 | 18.44 | 17.72 | 17.77 | 978,541 | -0.50(-2.72%) |
Aug 04, 2004 | 17.93 | 18.40 | 17.90 | 18.27 | 1,241,743 | +0.24(+1.31%) |
Aug 03, 2004 | 18.51 | 18.51 | 17.97 | 18.03 | 1,754,482 | -0.48(-2.59%) |
Aug 02, 2004 | 18.18 | 18.67 | 18.14 | 18.51 | 1,525,027 | +0.21(+1.15%) |
Jul 30, 2004 | 18.05 | 18.64 | 17.93 | 18.30 | 1,644,448 | +0.14(+0.79%) |
Jul 29, 2004 | 17.59 | 18.20 | 17.59 | 18.16 | 1,693,405 | +0.57(+3.25%) |
Jul 28, 2004 | 17.63 | 17.77 | 17.29 | 17.59 | 1,432,342 | -0.24(-1.32%) |
Jul 27, 2004 | 17.86 | 17.86 | 17.55 | 17.82 | 1,660,371 | +0.13(+0.71%) |
Jul 26, 2004 | 17.89 | 18.09 | 17.56 | 17.70 | 1,357,718 | -0.15(-0.85%) |
Jul 23, 2004 | 18.49 | 18.49 | 17.84 | 17.85 | 1,779,317 | -0.73(-3.94%) |
Jul 22, 2004 | 18.29 | 18.74 | 18.26 | 18.58 | 1,638,388 | +0.31(+1.70%) |
Jul 21, 2004 | 18.85 | 19.10 | 18.22 | 18.27 | 2,605,403 | -0.30(-1.63%) |
Jul 20, 2004 | 18.61 | 18.95 | 18.34 | 18.57 | 2,841,394 | -0.03(-0.14%) |
Jul 19, 2004 | 18.51 | 18.81 | 18.14 | 18.60 | 2,155,286 | +0.08(+0.45%) |
Jul 16, 2004 | 19.03 | 19.03 | 18.45 | 18.51 | 1,444,224 | -0.28(-1.48%) |
Jul 15, 2004 | 19.04 | 19.09 | 18.60 | 18.79 | 2,536,721 | -0.02(-0.09%) |
Jul 14, 2004 | 19.48 | 19.51 | 18.77 | 18.81 | 2,445,105 | -0.83(-4.24%) |
Jul 13, 2004 | 19.62 | 19.87 | 19.59 | 19.64 | 1,465,257 | +0.06(+0.30%) |
Jul 12, 2004 | 19.78 | 19.84 | 19.36 | 19.58 | 3,293,768 | -0.32(-1.61%) |
Jul 09, 2004 | 20.08 | 20.18 | 19.90 | 19.90 | 1,876,874 | +0.01(+0.04%) |
Jul 08, 2004 | 19.94 | 20.20 | 19.76 | 19.89 | 1,813,420 | -0.05(-0.25%) |
Jul 07, 2004 | 20.16 | 20.45 | 19.89 | 19.94 | 1,926,187 | -0.12(-0.59%) |
Jul 06, 2004 | 20.28 | 20.36 | 19.82 | 20.06 | 3,175,060 | -0.43(-2.09%) |
Jul 02, 2004 | 20.42 | 20.58 | 20.21 | 20.49 | 1,490,923 | -0.04(-0.20%) |