Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.12 | 20.52 | 19.99 | 20.32 | 2,435,680 | +0.34(+1.71%) |
Sep 29, 2004 | 19.94 | 19.98 | 19.82 | 19.98 | 1,246,607 | -0.04(-0.19%) |
Sep 28, 2004 | 20.03 | 20.10 | 19.88 | 20.02 | 874,039 | +0.11(+0.55%) |
Sep 27, 2004 | 20.02 | 20.10 | 19.86 | 19.91 | 979,932 | -0.10(-0.48%) |
Sep 24, 2004 | 19.89 | 20.07 | 19.87 | 20.01 | 842,629 | +0.09(+0.45%) |
Sep 23, 2004 | 20.14 | 20.14 | 19.83 | 19.92 | 1,309,738 | -0.21(-1.02%) |
Sep 22, 2004 | 20.23 | 20.25 | 20.08 | 20.12 | 1,232,768 | -0.21(-1.01%) |
Sep 21, 2004 | 20.35 | 20.36 | 20.17 | 20.33 | 1,602,847 | +0.05(+0.22%) |
Sep 20, 2004 | 20.47 | 20.50 | 20.23 | 20.28 | 1,084,425 | -0.25(-1.22%) |
Sep 17, 2004 | 20.53 | 20.57 | 20.43 | 20.53 | 1,651,050 | +0.09(+0.44%) |
Sep 16, 2004 | 20.42 | 20.48 | 20.37 | 20.44 | 1,479,694 | +0.12(+0.57%) |
Sep 15, 2004 | 20.48 | 20.51 | 20.33 | 20.33 | 1,237,432 | -0.07(-0.35%) |
Sep 14, 2004 | 20.29 | 20.43 | 20.29 | 20.40 | 1,695,988 | +0.04(+0.19%) |
Sep 13, 2004 | 20.26 | 20.37 | 20.16 | 20.36 | 1,491,512 | +0.15(+0.73%) |
Sep 10, 2004 | 20.23 | 20.25 | 20.06 | 20.21 | 1,170,880 | -0.02(-0.10%) |
Sep 09, 2004 | 20.19 | 20.28 | 20.17 | 20.23 | 1,544,691 | +0.08(+0.38%) |
Sep 08, 2004 | 20.26 | 20.28 | 20.14 | 20.15 | 1,342,703 | -0.14(-0.67%) |
Sep 07, 2004 | 20.32 | 20.41 | 20.25 | 20.29 | 1,736,573 | +0.06(+0.32%) |
Sep 03, 2004 | 20.26 | 20.28 | 20.16 | 20.23 | 984,752 | -0.02(-0.10%) |
Sep 02, 2004 | 20.10 | 20.25 | 20.03 | 20.25 | 855,846 | +0.11(+0.54%) |
Sep 01, 2004 | 20.13 | 20.25 | 19.98 | 20.14 | 1,147,245 | -0.03(-0.13%) |
Aug 31, 2004 | 20.10 | 20.16 | 19.97 | 20.16 | 1,441,598 | +0.14(+0.71%) |
Aug 30, 2004 | 20.26 | 20.29 | 19.98 | 20.02 | 1,635,345 | -0.24(-1.21%) |
Aug 27, 2004 | 20.43 | 20.43 | 20.25 | 20.26 | 1,424,804 | -0.28(-1.35%) |
Aug 26, 2004 | 20.36 | 20.59 | 20.30 | 20.54 | 2,175,536 | +0.15(+0.76%) |
Aug 25, 2004 | 20.24 | 20.41 | 20.17 | 20.39 | 1,192,805 | +0.17(+0.83%) |
Aug 24, 2004 | 20.14 | 20.25 | 20.09 | 20.22 | 1,082,248 | +0.08(+0.38%) |
Aug 23, 2004 | 20.10 | 20.26 | 20.07 | 20.14 | 1,165,904 | +0.04(+0.22%) |
Aug 20, 2004 | 19.92 | 20.10 | 19.86 | 20.10 | 1,490,890 | +0.18(+0.90%) |
Aug 19, 2004 | 19.89 | 19.99 | 19.74 | 19.92 | 1,590,252 | -0.08(-0.42%) |
Aug 18, 2004 | 19.79 | 20.02 | 19.76 | 20.00 | 1,666,755 | +0.21(+1.07%) |
Aug 17, 2004 | 19.77 | 19.94 | 19.70 | 19.79 | 1,847,752 | +0.10(+0.52%) |
Aug 16, 2004 | 19.45 | 19.69 | 19.42 | 19.69 | 1,637,211 | +0.21(+1.09%) |
Aug 13, 2004 | 19.51 | 19.56 | 19.35 | 19.47 | 1,430,713 | -0.10(-0.53%) |
Aug 12, 2004 | 19.51 | 19.68 | 19.47 | 19.58 | 1,664,267 | -0.04(-0.20%) |
Aug 11, 2004 | 19.29 | 19.61 | 19.22 | 19.61 | 2,629,739 | +0.33(+1.70%) |
Aug 10, 2004 | 19.23 | 19.33 | 19.14 | 19.29 | 1,573,303 | +0.15(+0.81%) |
Aug 09, 2004 | 19.13 | 19.24 | 19.07 | 19.13 | 1,190,784 | +0.00(+0.00%) |
Aug 06, 2004 | 19.18 | 19.36 | 19.09 | 19.13 | 1,568,793 | -0.20(-1.03%) |
Aug 05, 2004 | 19.51 | 19.62 | 19.28 | 19.33 | 1,409,721 | -0.22(-1.12%) |
Aug 04, 2004 | 19.45 | 19.58 | 19.34 | 19.55 | 1,662,401 | +0.06(+0.33%) |
Aug 03, 2004 | 19.53 | 19.60 | 19.43 | 19.49 | 1,616,375 | -0.13(-0.66%) |
Aug 02, 2004 | 19.36 | 19.64 | 19.26 | 19.61 | 2,102,143 | +0.21(+1.06%) |
Jul 30, 2004 | 19.63 | 19.64 | 19.28 | 19.41 | 2,857,695 | -0.18(-0.92%) |
Jul 29, 2004 | 19.35 | 19.68 | 19.33 | 19.59 | 2,028,282 | +0.24(+1.23%) |
Jul 28, 2004 | 19.29 | 19.42 | 19.17 | 19.35 | 1,687,903 | +0.01(+0.03%) |
Jul 27, 2004 | 19.16 | 19.38 | 19.16 | 19.34 | 2,328,078 | +0.31(+1.62%) |
Jul 26, 2004 | 18.88 | 19.11 | 18.88 | 19.04 | 2,192,330 | +0.17(+0.92%) |
Jul 23, 2004 | 18.89 | 18.89 | 18.75 | 18.86 | 1,348,145 | -0.03(-0.17%) |
Jul 22, 2004 | 18.83 | 18.95 | 18.65 | 18.89 | 1,902,175 | -0.04(-0.20%) |
Jul 21, 2004 | 19.25 | 19.26 | 18.88 | 18.93 | 1,407,233 | -0.19(-0.98%) |
Jul 20, 2004 | 18.97 | 19.18 | 18.82 | 19.12 | 2,091,880 | +0.21(+1.12%) |
Jul 19, 2004 | 18.84 | 19.00 | 18.70 | 18.91 | 1,627,104 | +0.20(+1.07%) |
Jul 16, 2004 | 19.27 | 19.27 | 18.68 | 18.71 | 2,078,041 | -0.23(-1.22%) |
Jul 15, 2004 | 18.84 | 18.96 | 18.66 | 18.94 | 2,473,155 | +0.12(+0.65%) |
Jul 14, 2004 | 18.84 | 19.04 | 18.74 | 18.82 | 1,606,112 | -0.19(-0.98%) |
Jul 13, 2004 | 19.16 | 19.18 | 18.96 | 19.00 | 1,845,420 | -0.06(-0.30%) |
Jul 12, 2004 | 18.95 | 19.11 | 18.93 | 19.06 | 1,475,496 | +0.15(+0.78%) |
Jul 09, 2004 | 19.09 | 19.11 | 18.91 | 18.91 | 1,386,863 | -0.08(-0.41%) |
Jul 08, 2004 | 19.21 | 19.28 | 18.99 | 18.99 | 1,250,805 | -0.22(-1.14%) |
Jul 07, 2004 | 18.98 | 19.27 | 18.98 | 19.21 | 1,750,101 | +0.19(+0.98%) |
Jul 06, 2004 | 19.13 | 19.20 | 19.02 | 19.02 | 1,217,840 | -0.10(-0.54%) |
Jul 02, 2004 | 19.15 | 19.25 | 19.09 | 19.13 | 1,583,410 | +0.05(+0.24%) |