Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.36 | 19.71 | 19.32 | 19.37 | 2,788,760 | -0.05(-0.26%) |
Sep 29, 2004 | 18.95 | 19.77 | 18.95 | 19.42 | 2,219,015 | +0.54(+2.85%) |
Sep 28, 2004 | 19.27 | 19.79 | 18.58 | 18.88 | 1,997,196 | -0.03(-0.18%) |
Sep 27, 2004 | 18.95 | 19.31 | 18.86 | 18.91 | 2,456,389 | -0.19(-0.97%) |
Sep 24, 2004 | 19.59 | 19.59 | 19.01 | 19.10 | 2,371,010 | -0.44(-2.24%) |
Sep 23, 2004 | 19.83 | 19.98 | 19.47 | 19.54 | 3,483,189 | -0.45(-2.27%) |
Sep 22, 2004 | 19.71 | 20.19 | 19.66 | 19.99 | 7,580,298 | +1.31(+7.03%) |
Sep 21, 2004 | 18.61 | 19.05 | 18.56 | 18.68 | 5,150,152 | +0.24(+1.33%) |
Sep 20, 2004 | 17.97 | 18.47 | 17.77 | 18.43 | 3,936,207 | +0.46(+2.58%) |
Sep 17, 2004 | 17.50 | 18.06 | 17.28 | 17.97 | 4,064,097 | +0.48(+2.74%) |
Sep 16, 2004 | 17.56 | 17.95 | 17.47 | 17.49 | 1,884,981 | -0.08(-0.43%) |
Sep 15, 2004 | 18.11 | 18.11 | 17.33 | 17.57 | 4,300,521 | -1.14(-6.08%) |
Sep 14, 2004 | 18.32 | 18.78 | 18.00 | 18.70 | 3,739,800 | -0.49(-2.55%) |
Sep 13, 2004 | 18.56 | 19.50 | 18.47 | 19.19 | 3,398,879 | +0.85(+4.64%) |
Sep 10, 2004 | 17.85 | 18.46 | 17.63 | 18.34 | 1,457,612 | +0.41(+2.30%) |
Sep 09, 2004 | 17.35 | 18.02 | 17.20 | 17.93 | 1,988,053 | +0.78(+4.57%) |
Sep 08, 2004 | 17.22 | 17.53 | 17.12 | 17.15 | 1,177,133 | -0.19(-1.07%) |
Sep 07, 2004 | 17.42 | 17.72 | 17.29 | 17.33 | 1,025,375 | +0.08(+0.44%) |
Sep 03, 2004 | 17.65 | 17.65 | 17.20 | 17.26 | 1,101,373 | -0.40(-2.24%) |
Sep 02, 2004 | 17.41 | 17.74 | 17.25 | 17.65 | 840,368 | +0.30(+1.75%) |
Sep 01, 2004 | 17.36 | 17.79 | 17.21 | 17.35 | 1,120,135 | -0.03(-0.15%) |
Aug 31, 2004 | 17.53 | 17.68 | 17.08 | 17.37 | 1,508,198 | -0.21(-1.20%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.50 | 17.58 | 1,210,620 | -0.23(-1.28%) |
Aug 27, 2004 | 17.50 | 17.85 | 17.49 | 17.81 | 1,158,490 | +0.30(+1.73%) |
Aug 26, 2004 | 17.29 | 17.57 | 17.20 | 17.51 | 2,226,496 | +0.22(+1.27%) |
Aug 25, 2004 | 17.01 | 17.42 | 16.88 | 17.29 | 1,534,441 | +0.28(+1.63%) |
Aug 24, 2004 | 17.43 | 17.49 | 16.67 | 17.01 | 2,753,136 | -0.23(-1.32%) |
Aug 23, 2004 | 17.61 | 17.65 | 17.20 | 17.24 | 1,658,531 | -0.27(-1.54%) |
Aug 20, 2004 | 17.18 | 17.53 | 17.15 | 17.51 | 844,406 | +0.34(+1.96%) |
Aug 19, 2004 | 17.34 | 17.57 | 17.10 | 17.17 | 901,404 | -0.16(-0.92%) |
Aug 18, 2004 | 16.87 | 17.37 | 16.81 | 17.33 | 1,822,401 | +0.35(+2.03%) |
Aug 17, 2004 | 16.84 | 17.17 | 16.82 | 16.99 | 1,449,538 | +0.18(+1.05%) |
Aug 16, 2004 | 16.67 | 16.81 | 16.55 | 16.81 | 1,160,746 | +0.34(+2.04%) |
Aug 13, 2004 | 16.43 | 16.72 | 16.26 | 16.47 | 1,922,267 | +0.07(+0.41%) |
Aug 12, 2004 | 16.23 | 16.49 | 16.15 | 16.40 | 3,217,910 | -0.19(-1.17%) |
Aug 11, 2004 | 16.69 | 17.06 | 16.24 | 16.60 | 3,716,289 | -0.97(-5.51%) |
Aug 10, 2004 | 17.34 | 17.63 | 17.26 | 17.57 | 957,571 | +0.23(+1.31%) |
Aug 09, 2004 | 17.08 | 17.45 | 16.98 | 17.34 | 1,294,811 | +0.26(+1.53%) |
Aug 06, 2004 | 17.51 | 17.66 | 17.01 | 17.08 | 1,227,600 | -0.71(-3.98%) |
Aug 05, 2004 | 18.23 | 18.45 | 17.74 | 17.79 | 977,877 | -0.50(-2.72%) |
Aug 04, 2004 | 17.95 | 18.41 | 17.91 | 18.28 | 1,240,900 | +0.24(+1.31%) |
Aug 03, 2004 | 18.53 | 18.53 | 17.98 | 18.05 | 1,753,291 | -0.48(-2.59%) |
Aug 02, 2004 | 18.19 | 18.68 | 18.15 | 18.53 | 1,523,992 | +0.21(+1.15%) |
Jul 30, 2004 | 18.06 | 18.65 | 17.95 | 18.32 | 1,643,332 | +0.14(+0.79%) |
Jul 29, 2004 | 17.60 | 18.22 | 17.60 | 18.17 | 1,692,255 | +0.57(+3.25%) |
Jul 28, 2004 | 17.64 | 17.79 | 17.31 | 17.60 | 1,431,369 | -0.24(-1.32%) |
Jul 27, 2004 | 17.87 | 17.87 | 17.56 | 17.84 | 1,659,244 | +0.13(+0.71%) |
Jul 26, 2004 | 17.90 | 18.11 | 17.58 | 17.71 | 1,356,797 | -0.15(-0.85%) |
Jul 23, 2004 | 18.50 | 18.50 | 17.85 | 17.86 | 1,778,109 | -0.73(-3.94%) |
Jul 22, 2004 | 18.30 | 18.75 | 18.27 | 18.59 | 1,637,276 | +0.31(+1.70%) |
Jul 21, 2004 | 18.86 | 19.12 | 18.23 | 18.28 | 2,603,634 | -0.30(-1.63%) |
Jul 20, 2004 | 18.62 | 18.96 | 18.35 | 18.59 | 2,839,465 | -0.03(-0.14%) |
Jul 19, 2004 | 18.53 | 18.82 | 18.15 | 18.61 | 2,153,823 | +0.08(+0.45%) |
Jul 16, 2004 | 19.04 | 19.04 | 18.46 | 18.53 | 1,443,244 | -0.28(-1.48%) |
Jul 15, 2004 | 19.05 | 19.10 | 18.61 | 18.80 | 2,534,999 | -0.02(-0.09%) |
Jul 14, 2004 | 19.50 | 19.52 | 18.78 | 18.82 | 2,443,445 | -0.83(-4.24%) |
Jul 13, 2004 | 19.63 | 19.88 | 19.60 | 19.66 | 1,464,262 | +0.06(+0.30%) |
Jul 12, 2004 | 19.79 | 19.86 | 19.38 | 19.60 | 3,291,533 | -0.32(-1.61%) |
Jul 09, 2004 | 20.09 | 20.19 | 19.92 | 19.92 | 1,875,600 | +0.01(+0.04%) |
Jul 08, 2004 | 19.95 | 20.21 | 19.77 | 19.91 | 1,812,189 | -0.05(-0.25%) |
Jul 07, 2004 | 20.17 | 20.46 | 19.91 | 19.96 | 1,924,880 | -0.12(-0.59%) |
Jul 06, 2004 | 20.30 | 20.37 | 19.83 | 20.08 | 3,172,905 | -0.43(-2.09%) |
Jul 02, 2004 | 20.43 | 20.60 | 20.22 | 20.51 | 1,489,911 | -0.04(-0.20%) |