Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.04 | 19.25 | 18.95 | 19.24 | 8,081,814 | +0.30(+1.58%) |
Sep 29, 2004 | 18.91 | 18.95 | 18.78 | 18.94 | 5,817,080 | -0.03(-0.14%) |
Sep 28, 2004 | 18.84 | 19.00 | 18.64 | 18.97 | 5,902,249 | +0.03(+0.14%) |
Sep 27, 2004 | 19.03 | 19.07 | 18.83 | 18.94 | 6,932,398 | -0.09(-0.49%) |
Sep 24, 2004 | 18.94 | 19.15 | 18.92 | 19.03 | 4,411,854 | -0.01(-0.04%) |
Sep 23, 2004 | 19.15 | 19.21 | 18.96 | 19.04 | 6,824,396 | -0.17(-0.87%) |
Sep 22, 2004 | 19.39 | 19.41 | 19.17 | 19.21 | 5,557,515 | -0.25(-1.30%) |
Sep 21, 2004 | 19.34 | 19.49 | 19.14 | 19.46 | 4,955,768 | +0.14(+0.72%) |
Sep 20, 2004 | 19.41 | 19.45 | 19.27 | 19.32 | 5,014,050 | -0.15(-0.75%) |
Sep 17, 2004 | 19.54 | 19.69 | 19.43 | 19.47 | 8,411,828 | -0.07(-0.38%) |
Sep 16, 2004 | 19.41 | 19.60 | 19.36 | 19.54 | 4,367,241 | +0.23(+1.17%) |
Sep 15, 2004 | 19.55 | 19.61 | 19.25 | 19.31 | 6,648,348 | -0.31(-1.56%) |
Sep 14, 2004 | 19.61 | 19.77 | 19.57 | 19.62 | 5,541,141 | -0.05(-0.24%) |
Sep 13, 2004 | 19.63 | 19.71 | 19.51 | 19.67 | 5,597,320 | +0.09(+0.44%) |
Sep 10, 2004 | 19.45 | 19.64 | 19.31 | 19.58 | 4,618,094 | +0.05(+0.27%) |
Sep 09, 2004 | 19.77 | 19.77 | 19.53 | 19.53 | 8,466,055 | -0.29(-1.45%) |
Sep 08, 2004 | 19.91 | 19.96 | 19.79 | 19.81 | 7,069,991 | -0.16(-0.80%) |
Sep 07, 2004 | 19.72 | 19.97 | 19.72 | 19.97 | 7,678,197 | +0.31(+1.56%) |
Sep 03, 2004 | 19.64 | 19.91 | 19.63 | 19.67 | 5,159,154 | +0.03(+0.14%) |
Sep 02, 2004 | 19.59 | 19.67 | 19.44 | 19.64 | 3,922,766 | +0.05(+0.24%) |
Sep 01, 2004 | 19.58 | 19.63 | 19.49 | 19.59 | 3,862,080 | -0.05(-0.24%) |
Aug 31, 2004 | 19.40 | 19.64 | 19.34 | 19.64 | 5,562,772 | +0.25(+1.27%) |
Aug 30, 2004 | 19.44 | 19.53 | 19.37 | 19.39 | 3,136,410 | -0.13(-0.65%) |
Aug 27, 2004 | 19.37 | 19.55 | 19.37 | 19.52 | 4,377,455 | +0.15(+0.76%) |
Aug 26, 2004 | 19.17 | 19.38 | 19.11 | 19.37 | 6,232,864 | +0.20(+1.04%) |
Aug 25, 2004 | 19.11 | 19.21 | 18.99 | 19.17 | 5,863,795 | +0.01(+0.03%) |
Aug 24, 2004 | 19.27 | 19.30 | 19.15 | 19.17 | 3,974,889 | -0.05(-0.24%) |
Aug 23, 2004 | 19.13 | 19.30 | 19.12 | 19.21 | 4,714,529 | +0.01(+0.03%) |
Aug 20, 2004 | 19.12 | 19.21 | 18.97 | 19.21 | 5,846,070 | +0.09(+0.45%) |
Aug 19, 2004 | 19.27 | 19.29 | 18.97 | 19.12 | 5,069,628 | -0.19(-1.00%) |
Aug 18, 2004 | 19.21 | 19.35 | 19.15 | 19.31 | 4,394,129 | +0.11(+0.55%) |
Aug 17, 2004 | 19.21 | 19.33 | 19.14 | 19.21 | 6,322,690 | +0.03(+0.17%) |
Aug 16, 2004 | 19.17 | 19.24 | 19.08 | 19.17 | 5,936,047 | +0.03(+0.14%) |
Aug 13, 2004 | 19.02 | 19.15 | 18.91 | 19.15 | 5,640,732 | +0.23(+1.20%) |
Aug 12, 2004 | 19.00 | 19.03 | 18.85 | 18.92 | 6,375,865 | -0.17(-0.91%) |
Aug 11, 2004 | 19.01 | 19.15 | 18.86 | 19.09 | 4,357,928 | +0.05(+0.24%) |
Aug 10, 2004 | 18.81 | 19.07 | 18.75 | 19.05 | 5,212,630 | +0.34(+1.81%) |
Aug 09, 2004 | 18.74 | 18.85 | 18.71 | 18.71 | 3,782,468 | -0.03(-0.18%) |
Aug 06, 2004 | 18.70 | 18.93 | 18.62 | 18.74 | 6,554,617 | -0.19(-1.02%) |
Aug 05, 2004 | 19.15 | 19.17 | 18.89 | 18.93 | 6,237,371 | -0.25(-1.28%) |
Aug 04, 2004 | 18.91 | 19.31 | 18.82 | 19.18 | 7,695,471 | +0.27(+1.41%) |
Aug 03, 2004 | 18.97 | 19.04 | 18.83 | 18.91 | 5,884,074 | +0.03(+0.18%) |
Aug 02, 2004 | 18.73 | 18.91 | 18.67 | 18.88 | 5,026,217 | +0.04(+0.21%) |
Jul 30, 2004 | 19.05 | 19.09 | 18.72 | 18.84 | 6,080,099 | -0.25(-1.29%) |
Jul 29, 2004 | 18.91 | 19.14 | 18.87 | 19.09 | 6,304,064 | +0.25(+1.34%) |
Jul 28, 2004 | 18.87 | 18.91 | 18.67 | 18.83 | 4,860,384 | -0.03(-0.18%) |
Jul 27, 2004 | 18.61 | 18.92 | 18.57 | 18.87 | 5,513,352 | +0.28(+1.50%) |
Jul 26, 2004 | 18.51 | 18.67 | 18.51 | 18.59 | 4,623,952 | +0.08(+0.43%) |
Jul 23, 2004 | 18.47 | 18.61 | 18.44 | 18.51 | 4,286,728 | -0.10(-0.54%) |
Jul 22, 2004 | 18.39 | 18.67 | 18.33 | 18.61 | 6,759,204 | +0.12(+0.65%) |
Jul 21, 2004 | 18.67 | 18.90 | 18.48 | 18.49 | 6,063,726 | -0.27(-1.42%) |
Jul 20, 2004 | 18.61 | 18.81 | 18.47 | 18.75 | 8,262,819 | +0.14(+0.75%) |
Jul 19, 2004 | 18.80 | 18.81 | 18.61 | 18.61 | 8,670,793 | -0.02(-0.11%) |
Jul 16, 2004 | 18.94 | 19.01 | 18.59 | 18.63 | 7,627,125 | -0.20(-1.06%) |
Jul 15, 2004 | 18.97 | 19.06 | 18.71 | 18.83 | 5,798,153 | -0.14(-0.74%) |
Jul 14, 2004 | 18.87 | 19.07 | 18.81 | 18.97 | 6,729,613 | -0.02(-0.11%) |
Jul 13, 2004 | 18.83 | 19.11 | 18.77 | 18.99 | 7,443,867 | +0.24(+1.28%) |
Jul 12, 2004 | 18.55 | 18.82 | 18.53 | 18.75 | 4,567,022 | +0.21(+1.11%) |
Jul 09, 2004 | 18.48 | 18.57 | 18.45 | 18.55 | 3,260,785 | +0.07(+0.40%) |
Jul 08, 2004 | 18.47 | 18.56 | 18.37 | 18.47 | 4,319,774 | -0.07(-0.39%) |
Jul 07, 2004 | 18.52 | 18.64 | 18.47 | 18.55 | 5,034,329 | +0.05(+0.29%) |
Jul 06, 2004 | 18.57 | 18.65 | 18.44 | 18.49 | 6,295,502 | -0.22(-1.17%) |
Jul 02, 2004 | 18.32 | 18.82 | 18.32 | 18.71 | 5,912,313 | +0.33(+1.77%) |