Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.07 | 20.07 | 19.13 | 19.32 | 2,567,001 | -0.76(-3.77%) |
Sep 29, 2004 | 19.87 | 20.12 | 19.78 | 20.08 | 981,194 | +0.16(+0.83%) |
Sep 28, 2004 | 19.95 | 20.14 | 19.78 | 19.92 | 884,381 | -0.07(-0.38%) |
Sep 27, 2004 | 20.17 | 20.20 | 19.91 | 19.99 | 704,091 | -0.30(-1.48%) |
Sep 24, 2004 | 19.97 | 20.32 | 19.68 | 20.29 | 1,218,158 | +0.41(+2.04%) |
Sep 23, 2004 | 20.50 | 20.58 | 19.89 | 19.89 | 800,771 | -0.42(-2.07%) |
Sep 22, 2004 | 20.46 | 20.46 | 20.23 | 20.31 | 2,277,896 | -0.20(-0.99%) |
Sep 21, 2004 | 20.37 | 20.59 | 20.24 | 20.51 | 1,088,541 | +0.26(+1.30%) |
Sep 20, 2004 | 20.56 | 20.56 | 20.13 | 20.25 | 568,607 | -0.31(-1.53%) |
Sep 17, 2004 | 20.77 | 20.87 | 20.42 | 20.56 | 1,005,731 | +0.20(+0.96%) |
Sep 16, 2004 | 20.02 | 20.49 | 20.02 | 20.37 | 673,821 | +0.35(+1.76%) |
Sep 15, 2004 | 20.08 | 20.25 | 19.98 | 20.01 | 844,643 | -0.25(-1.26%) |
Sep 14, 2004 | 19.97 | 20.36 | 19.87 | 20.27 | 1,213,491 | +0.30(+1.50%) |
Sep 13, 2004 | 20.02 | 20.07 | 19.77 | 19.97 | 665,820 | -0.05(-0.26%) |
Sep 10, 2004 | 19.95 | 20.02 | 19.61 | 20.02 | 680,888 | +0.13(+0.64%) |
Sep 09, 2004 | 19.35 | 19.95 | 19.35 | 19.89 | 1,807,302 | +0.55(+2.83%) |
Sep 08, 2004 | 19.20 | 19.51 | 19.20 | 19.35 | 1,044,536 | +0.27(+1.42%) |
Sep 07, 2004 | 19.28 | 19.46 | 18.98 | 19.08 | 883,848 | -0.20(-1.01%) |
Sep 03, 2004 | 18.81 | 19.40 | 18.81 | 19.27 | 1,062,671 | +0.35(+1.82%) |
Sep 02, 2004 | 18.37 | 19.08 | 18.37 | 18.93 | 2,109,474 | +0.58(+3.19%) |
Sep 01, 2004 | 18.37 | 18.50 | 18.23 | 18.34 | 2,235,091 | -0.03(-0.16%) |
Aug 31, 2004 | 19.01 | 19.09 | 18.34 | 18.37 | 2,022,396 | -0.62(-3.28%) |
Aug 30, 2004 | 19.23 | 19.31 | 18.91 | 19.00 | 1,012,265 | -0.35(-1.82%) |
Aug 27, 2004 | 19.42 | 19.50 | 19.20 | 19.35 | 454,192 | -0.14(-0.73%) |
Aug 26, 2004 | 19.31 | 19.59 | 19.25 | 19.49 | 596,877 | +0.04(+0.19%) |
Aug 25, 2004 | 19.24 | 19.51 | 19.06 | 19.45 | 534,602 | +0.28(+1.45%) |
Aug 24, 2004 | 19.09 | 19.28 | 19.05 | 19.18 | 1,621,411 | +0.08(+0.43%) |
Aug 23, 2004 | 19.20 | 19.61 | 18.54 | 19.09 | 5,926,772 | -1.14(-5.63%) |
Aug 20, 2004 | 19.87 | 20.34 | 19.83 | 20.23 | 1,425,385 | +0.28(+1.39%) |
Aug 19, 2004 | 19.87 | 20.10 | 19.82 | 19.95 | 1,303,103 | +0.08(+0.42%) |
Aug 18, 2004 | 19.50 | 19.87 | 19.29 | 19.87 | 1,987,992 | +0.30(+1.53%) |
Aug 17, 2004 | 19.31 | 19.75 | 19.31 | 19.57 | 576,075 | +0.23(+1.16%) |
Aug 16, 2004 | 18.83 | 19.41 | 18.83 | 19.35 | 737,429 | +0.52(+2.79%) |
Aug 13, 2004 | 19.11 | 19.28 | 18.76 | 18.82 | 971,993 | -0.27(-1.41%) |
Aug 12, 2004 | 19.50 | 19.50 | 19.09 | 19.09 | 764,366 | -0.49(-2.49%) |
Aug 11, 2004 | 19.73 | 19.73 | 19.35 | 19.58 | 1,151,750 | -0.28(-1.40%) |
Aug 10, 2004 | 19.26 | 19.89 | 19.26 | 19.86 | 1,835,305 | +0.70(+3.64%) |
Aug 09, 2004 | 18.83 | 19.20 | 18.83 | 19.16 | 1,631,279 | +0.33(+1.75%) |
Aug 06, 2004 | 19.89 | 19.89 | 18.79 | 18.83 | 2,665,947 | -1.06(-5.32%) |
Aug 05, 2004 | 20.50 | 20.60 | 19.89 | 19.89 | 1,170,019 | -0.66(-3.21%) |
Aug 04, 2004 | 20.82 | 20.82 | 20.33 | 20.55 | 1,104,943 | -0.36(-1.72%) |
Aug 03, 2004 | 21.01 | 21.13 | 20.85 | 20.91 | 1,408,716 | -0.14(-0.64%) |
Aug 02, 2004 | 20.83 | 21.05 | 20.50 | 21.04 | 1,433,253 | +0.18(+0.86%) |
Jul 30, 2004 | 21.03 | 21.07 | 20.76 | 20.86 | 1,608,609 | -0.06(-0.29%) |
Jul 29, 2004 | 21.18 | 21.34 | 20.82 | 20.92 | 1,912,382 | -0.07(-0.36%) |
Jul 28, 2004 | 21.60 | 21.60 | 20.66 | 21.00 | 2,235,758 | -0.60(-2.78%) |
Jul 27, 2004 | 21.66 | 21.75 | 21.48 | 21.60 | 2,745,024 | +0.05(+0.21%) |
Jul 26, 2004 | 21.39 | 21.81 | 21.25 | 21.55 | 2,471,255 | +0.21(+0.98%) |
Jul 23, 2004 | 21.03 | 21.64 | 20.48 | 21.34 | 6,825,822 | +1.75(+8.96%) |
Jul 22, 2004 | 19.95 | 19.98 | 19.32 | 19.59 | 2,476,722 | -0.44(-2.17%) |
Jul 21, 2004 | 20.59 | 20.94 | 19.98 | 20.02 | 1,237,094 | -0.68(-3.30%) |
Jul 20, 2004 | 20.12 | 20.70 | 19.94 | 20.70 | 1,327,372 | +0.58(+2.91%) |
Jul 19, 2004 | 20.48 | 20.52 | 20.07 | 20.12 | 1,019,999 | -0.37(-1.79%) |
Jul 16, 2004 | 20.77 | 21.18 | 20.26 | 20.49 | 2,955,718 | -0.02(-0.11%) |
Jul 15, 2004 | 19.97 | 20.55 | 19.83 | 20.51 | 1,360,843 | +0.55(+2.78%) |
Jul 14, 2004 | 20.33 | 20.35 | 19.84 | 19.95 | 1,161,484 | -0.37(-1.81%) |
Jul 13, 2004 | 20.30 | 20.47 | 20.06 | 20.32 | 737,962 | -0.05(-0.26%) |
Jul 12, 2004 | 20.35 | 20.41 | 20.01 | 20.37 | 883,315 | -0.07(-0.33%) |
Jul 09, 2004 | 20.74 | 20.74 | 19.86 | 20.44 | 3,504,189 | -0.30(-1.45%) |
Jul 08, 2004 | 21.12 | 21.34 | 20.69 | 20.74 | 1,039,468 | -0.47(-2.23%) |
Jul 07, 2004 | 21.63 | 21.93 | 21.15 | 21.21 | 1,978,791 | -0.38(-1.74%) |
Jul 06, 2004 | 21.45 | 21.83 | 21.37 | 21.59 | 1,954,121 | +0.14(+0.66%) |
Jul 02, 2004 | 21.63 | 21.63 | 21.11 | 21.45 | 1,730,225 | -0.30(-1.38%) |