Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.12 | 17.56 | 17.02 | 17.38 | 5,319,979 | +0.20(+1.17%) |
Sep 29, 2004 | 17.04 | 17.29 | 17.01 | 17.18 | 2,454,801 | +0.07(+0.40%) |
Sep 28, 2004 | 17.23 | 17.27 | 16.93 | 17.11 | 3,859,899 | -0.05(-0.27%) |
Sep 27, 2004 | 17.35 | 17.35 | 17.06 | 17.16 | 3,711,428 | -0.18(-1.03%) |
Sep 24, 2004 | 17.37 | 17.65 | 17.28 | 17.34 | 3,231,152 | -0.03(-0.17%) |
Sep 23, 2004 | 17.61 | 17.72 | 17.35 | 17.37 | 4,241,483 | -0.29(-1.66%) |
Sep 22, 2004 | 18.13 | 18.26 | 17.54 | 17.66 | 6,339,850 | -0.63(-3.44%) |
Sep 21, 2004 | 17.92 | 18.36 | 17.92 | 18.29 | 4,101,511 | +0.29(+1.60%) |
Sep 20, 2004 | 18.07 | 18.14 | 17.95 | 18.00 | 2,188,906 | -0.11(-0.60%) |
Sep 17, 2004 | 17.96 | 18.31 | 17.96 | 18.11 | 3,301,918 | +0.26(+1.45%) |
Sep 16, 2004 | 17.92 | 18.05 | 17.81 | 17.85 | 1,826,302 | +0.02(+0.10%) |
Sep 15, 2004 | 18.11 | 18.20 | 17.75 | 17.83 | 3,645,344 | -0.36(-1.96%) |
Sep 14, 2004 | 18.35 | 18.39 | 18.12 | 18.19 | 3,992,933 | -0.20(-1.07%) |
Sep 13, 2004 | 18.19 | 18.63 | 18.02 | 18.39 | 3,346,494 | +0.25(+1.40%) |
Sep 10, 2004 | 18.09 | 18.26 | 17.91 | 18.13 | 2,191,508 | +0.08(+0.45%) |
Sep 09, 2004 | 18.15 | 18.22 | 17.88 | 18.05 | 1,866,814 | +0.04(+0.22%) |
Sep 08, 2004 | 18.02 | 18.20 | 17.83 | 18.01 | 3,210,858 | +0.06(+0.32%) |
Sep 07, 2004 | 17.99 | 18.14 | 17.86 | 17.95 | 2,980,000 | +0.14(+0.78%) |
Sep 03, 2004 | 17.69 | 18.11 | 17.58 | 17.82 | 3,426,107 | +0.22(+1.25%) |
Sep 02, 2004 | 17.19 | 17.67 | 17.07 | 17.60 | 2,648,022 | +0.46(+2.66%) |
Sep 01, 2004 | 17.01 | 17.25 | 16.86 | 17.14 | 2,788,514 | +0.03(+0.20%) |
Aug 31, 2004 | 17.24 | 17.27 | 16.86 | 17.11 | 2,963,869 | -0.05(-0.30%) |
Aug 30, 2004 | 17.24 | 17.35 | 17.11 | 17.16 | 1,744,360 | -0.14(-0.80%) |
Aug 27, 2004 | 17.33 | 17.45 | 17.28 | 17.30 | 1,987,707 | -0.04(-0.23%) |
Aug 26, 2004 | 17.28 | 17.43 | 17.22 | 17.34 | 1,834,380 | +0.00(+0.00%) |
Aug 25, 2004 | 17.23 | 17.35 | 17.09 | 17.34 | 4,481,188 | +0.16(+0.91%) |
Aug 24, 2004 | 17.33 | 17.38 | 17.09 | 17.18 | 3,058,398 | -0.14(-0.83%) |
Aug 23, 2004 | 17.32 | 17.36 | 17.15 | 17.33 | 2,527,476 | +0.05(+0.30%) |
Aug 20, 2004 | 17.28 | 17.39 | 17.20 | 17.27 | 3,813,762 | -0.03(-0.20%) |
Aug 19, 2004 | 17.39 | 17.47 | 17.13 | 17.31 | 2,952,595 | -0.14(-0.83%) |
Aug 18, 2004 | 17.41 | 17.49 | 17.18 | 17.45 | 2,858,413 | +0.07(+0.40%) |
Aug 17, 2004 | 17.20 | 17.41 | 17.12 | 17.38 | 2,895,011 | +0.10(+0.60%) |
Aug 16, 2004 | 17.28 | 17.58 | 17.08 | 17.28 | 2,973,409 | +0.09(+0.54%) |
Aug 13, 2004 | 17.30 | 17.33 | 16.91 | 17.19 | 2,875,411 | -0.07(-0.40%) |
Aug 12, 2004 | 17.22 | 17.36 | 17.09 | 17.26 | 2,910,621 | -0.14(-0.83%) |
Aug 11, 2004 | 17.20 | 17.47 | 17.01 | 17.40 | 3,114,595 | +0.17(+0.97%) |
Aug 10, 2004 | 16.96 | 17.33 | 16.78 | 17.23 | 3,358,809 | +0.49(+2.93%) |
Aug 09, 2004 | 16.85 | 17.01 | 16.62 | 16.74 | 2,519,497 | -0.10(-0.62%) |
Aug 06, 2004 | 17.01 | 17.15 | 16.75 | 16.85 | 7,443,670 | -0.60(-3.44%) |
Aug 05, 2004 | 18.01 | 18.01 | 17.41 | 17.45 | 3,725,130 | -0.49(-2.73%) |
Aug 04, 2004 | 17.85 | 17.98 | 17.74 | 17.94 | 3,562,610 | +0.06(+0.35%) |
Aug 03, 2004 | 17.61 | 18.00 | 17.61 | 17.87 | 4,015,134 | -0.04(-0.22%) |
Aug 02, 2004 | 17.70 | 17.99 | 17.58 | 17.91 | 3,620,194 | +0.21(+1.17%) |
Jul 30, 2004 | 17.32 | 17.80 | 17.20 | 17.71 | 4,939,956 | +0.42(+2.44%) |
Jul 29, 2004 | 17.28 | 17.30 | 16.98 | 17.28 | 4,490,207 | +0.11(+0.64%) |
Jul 28, 2004 | 17.24 | 17.35 | 16.91 | 17.18 | 4,489,166 | -0.15(-0.87%) |
Jul 27, 2004 | 17.59 | 17.78 | 17.24 | 17.33 | 5,613,105 | -0.24(-1.38%) |
Jul 26, 2004 | 17.37 | 17.64 | 17.29 | 17.57 | 5,072,990 | +0.20(+1.13%) |
Jul 23, 2004 | 17.18 | 17.51 | 17.18 | 17.37 | 3,626,092 | +0.09(+0.53%) |
Jul 22, 2004 | 17.18 | 17.40 | 16.75 | 17.28 | 6,674,083 | +0.09(+0.54%) |
Jul 21, 2004 | 17.50 | 17.64 | 17.19 | 17.19 | 4,798,423 | -0.36(-2.04%) |
Jul 20, 2004 | 17.56 | 17.70 | 17.40 | 17.54 | 5,398,551 | +0.08(+0.46%) |
Jul 19, 2004 | 17.49 | 17.78 | 17.44 | 17.46 | 3,828,158 | +0.05(+0.30%) |
Jul 16, 2004 | 17.82 | 17.87 | 17.38 | 17.41 | 5,435,322 | -0.27(-1.53%) |
Jul 15, 2004 | 18.32 | 18.40 | 17.68 | 17.68 | 7,161,471 | -0.14(-0.78%) |
Jul 14, 2004 | 18.06 | 18.28 | 17.74 | 17.82 | 3,279,197 | -0.32(-1.75%) |
Jul 13, 2004 | 18.39 | 18.53 | 18.14 | 18.14 | 3,483,865 | -0.24(-1.32%) |
Jul 12, 2004 | 18.29 | 18.52 | 18.04 | 18.38 | 3,574,578 | -0.07(-0.38%) |
Jul 09, 2004 | 18.34 | 18.45 | 18.12 | 18.45 | 4,343,470 | +0.12(+0.66%) |
Jul 08, 2004 | 18.59 | 18.62 | 18.31 | 18.33 | 3,560,008 | -0.17(-0.90%) |
Jul 07, 2004 | 18.97 | 19.05 | 18.43 | 18.50 | 5,479,204 | -0.39(-2.05%) |
Jul 06, 2004 | 19.23 | 19.31 | 18.78 | 18.88 | 3,743,169 | -0.34(-1.77%) |
Jul 02, 2004 | 19.28 | 19.56 | 19.12 | 19.22 | 2,923,629 | -0.04(-0.21%) |