Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.73 | 18.90 | 18.59 | 18.73 | 10,809,753 | -0.21(-1.10%) |
Sep 29, 2004 | 18.77 | 18.93 | 18.27 | 18.93 | 13,635,688 | +0.17(+0.89%) |
Sep 28, 2004 | 19.22 | 19.32 | 18.56 | 18.77 | 15,631,763 | -0.47(-2.46%) |
Sep 27, 2004 | 19.31 | 19.39 | 19.19 | 19.24 | 5,724,368 | -0.24(-1.24%) |
Sep 24, 2004 | 19.26 | 19.59 | 19.26 | 19.48 | 4,699,777 | +0.17(+0.86%) |
Sep 23, 2004 | 19.26 | 19.51 | 19.23 | 19.31 | 6,392,496 | -0.03(-0.17%) |
Sep 22, 2004 | 19.33 | 19.51 | 19.27 | 19.35 | 5,540,356 | -0.09(-0.47%) |
Sep 21, 2004 | 19.35 | 19.45 | 19.10 | 19.44 | 6,202,463 | +0.23(+1.21%) |
Sep 20, 2004 | 19.31 | 19.46 | 19.10 | 19.21 | 7,326,888 | -0.24(-1.24%) |
Sep 17, 2004 | 19.64 | 19.64 | 19.42 | 19.45 | 6,796,408 | +0.02(+0.09%) |
Sep 16, 2004 | 19.04 | 19.58 | 19.04 | 19.43 | 6,018,932 | +0.32(+1.70%) |
Sep 15, 2004 | 19.31 | 19.35 | 19.04 | 19.11 | 7,728,752 | -0.20(-1.03%) |
Sep 14, 2004 | 19.36 | 19.41 | 19.10 | 19.31 | 7,982,853 | -0.06(-0.30%) |
Sep 13, 2004 | 19.27 | 19.50 | 19.26 | 19.36 | 5,022,521 | +0.13(+0.69%) |
Sep 10, 2004 | 19.12 | 19.42 | 19.02 | 19.23 | 7,738,266 | +0.25(+1.31%) |
Sep 09, 2004 | 19.00 | 19.13 | 18.94 | 18.98 | 7,133,603 | -0.02(-0.13%) |
Sep 08, 2004 | 18.98 | 19.17 | 18.91 | 19.01 | 7,403,239 | +0.17(+0.88%) |
Sep 07, 2004 | 18.57 | 18.92 | 18.57 | 18.84 | 6,778,103 | +0.27(+1.43%) |
Sep 03, 2004 | 18.68 | 18.84 | 18.52 | 18.58 | 5,063,827 | -0.14(-0.75%) |
Sep 02, 2004 | 18.56 | 18.75 | 18.46 | 18.72 | 6,058,432 | +0.05(+0.27%) |
Sep 01, 2004 | 18.65 | 18.71 | 18.51 | 18.67 | 5,548,786 | +0.02(+0.13%) |
Aug 31, 2004 | 18.71 | 18.76 | 18.54 | 18.64 | 6,060,239 | +0.04(+0.22%) |
Aug 30, 2004 | 18.68 | 18.80 | 18.58 | 18.60 | 4,413,282 | -0.22(-1.15%) |
Aug 27, 2004 | 18.77 | 18.89 | 18.59 | 18.82 | 4,447,483 | -0.02(-0.09%) |
Aug 26, 2004 | 18.74 | 18.92 | 18.67 | 18.83 | 3,432,525 | +0.15(+0.80%) |
Aug 25, 2004 | 18.44 | 18.84 | 18.44 | 18.68 | 5,792,771 | +0.16(+0.85%) |
Aug 24, 2004 | 18.60 | 18.77 | 18.43 | 18.53 | 6,281,342 | +0.12(+0.63%) |
Aug 23, 2004 | 18.56 | 18.79 | 18.39 | 18.41 | 4,936,175 | -0.22(-1.20%) |
Aug 20, 2004 | 18.48 | 18.69 | 18.46 | 18.63 | 7,721,406 | +0.03(+0.18%) |
Aug 19, 2004 | 18.43 | 18.62 | 18.37 | 18.60 | 5,933,670 | +0.12(+0.63%) |
Aug 18, 2004 | 18.23 | 18.54 | 18.06 | 18.48 | 5,672,344 | +0.23(+1.27%) |
Aug 17, 2004 | 17.89 | 18.33 | 17.89 | 18.25 | 8,110,385 | +0.36(+2.00%) |
Aug 16, 2004 | 17.44 | 18.05 | 17.40 | 17.89 | 13,628,824 | +0.55(+3.16%) |
Aug 13, 2004 | 17.56 | 17.77 | 17.34 | 17.35 | 12,902,169 | -0.27(-1.51%) |
Aug 12, 2004 | 17.85 | 17.93 | 17.44 | 17.61 | 15,499,655 | -0.47(-2.62%) |
Aug 11, 2004 | 18.45 | 18.45 | 17.87 | 18.09 | 14,277,925 | -0.55(-2.94%) |
Aug 10, 2004 | 18.25 | 18.76 | 18.23 | 18.63 | 11,080,713 | +0.42(+2.28%) |
Aug 09, 2004 | 18.26 | 18.41 | 18.14 | 18.22 | 6,244,974 | -0.04(-0.23%) |
Aug 06, 2004 | 18.29 | 18.48 | 18.14 | 18.26 | 7,494,041 | -0.24(-1.30%) |
Aug 05, 2004 | 18.81 | 18.89 | 18.48 | 18.50 | 7,295,457 | -0.17(-0.93%) |
Aug 04, 2004 | 18.77 | 18.95 | 18.56 | 18.68 | 8,036,202 | -0.23(-1.23%) |
Aug 03, 2004 | 19.12 | 19.17 | 18.84 | 18.91 | 5,716,661 | -0.27(-1.43%) |
Aug 02, 2004 | 19.18 | 19.25 | 19.02 | 19.18 | 6,201,740 | +0.01(+0.04%) |
Jul 30, 2004 | 19.02 | 19.22 | 18.94 | 19.17 | 5,735,929 | +0.07(+0.39%) |
Jul 29, 2004 | 19.02 | 19.28 | 19.02 | 19.10 | 4,895,109 | +0.13(+0.70%) |
Jul 28, 2004 | 19.02 | 19.20 | 18.74 | 18.97 | 6,748,839 | -0.09(-0.48%) |
Jul 27, 2004 | 19.06 | 19.17 | 18.97 | 19.06 | 6,984,756 | +0.08(+0.44%) |
Jul 26, 2004 | 19.06 | 19.21 | 18.84 | 18.97 | 6,292,301 | -0.09(-0.48%) |
Jul 23, 2004 | 19.33 | 19.46 | 19.00 | 19.07 | 7,126,739 | -0.29(-1.50%) |
Jul 22, 2004 | 19.22 | 19.47 | 19.06 | 19.36 | 8,205,884 | -0.27(-1.40%) |
Jul 21, 2004 | 19.85 | 19.88 | 19.26 | 19.63 | 7,145,405 | -0.22(-1.09%) |
Jul 20, 2004 | 19.46 | 19.88 | 19.43 | 19.85 | 8,485,997 | +0.34(+1.75%) |
Jul 19, 2004 | 19.43 | 19.57 | 19.18 | 19.51 | 9,057,181 | +0.03(+0.17%) |
Jul 16, 2004 | 20.00 | 20.00 | 19.44 | 19.47 | 8,209,617 | -0.35(-1.76%) |
Jul 15, 2004 | 20.05 | 20.11 | 19.81 | 19.82 | 5,367,905 | -0.27(-1.32%) |
Jul 14, 2004 | 19.99 | 20.26 | 19.95 | 20.09 | 5,257,112 | -0.03(-0.17%) |
Jul 13, 2004 | 20.05 | 20.31 | 20.05 | 20.12 | 4,517,210 | -0.10(-0.49%) |
Jul 12, 2004 | 20.40 | 20.54 | 20.18 | 20.22 | 7,006,071 | -0.21(-1.02%) |
Jul 09, 2004 | 20.43 | 20.47 | 20.19 | 20.43 | 6,901,781 | +0.21(+1.03%) |
Jul 08, 2004 | 20.47 | 20.55 | 20.21 | 20.22 | 5,818,181 | -0.32(-1.54%) |
Jul 07, 2004 | 20.55 | 20.65 | 20.51 | 20.54 | 5,321,902 | +0.02(+0.12%) |
Jul 06, 2004 | 20.98 | 20.98 | 20.49 | 20.51 | 7,015,826 | -0.47(-2.26%) |
Jul 02, 2004 | 21.05 | 21.11 | 20.88 | 20.98 | 5,061,419 | -0.01(-0.04%) |