Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.21 | 21.35 | 21.06 | 21.24 | 4,002,778 | -0.05(-0.25%) |
Sep 29, 2004 | 21.09 | 21.33 | 21.03 | 21.30 | 1,852,250 | +0.25(+1.20%) |
Sep 28, 2004 | 21.02 | 21.11 | 20.97 | 21.04 | 2,721,354 | +0.24(+1.14%) |
Sep 27, 2004 | 20.72 | 20.89 | 20.72 | 20.81 | 2,596,402 | -0.10(-0.46%) |
Sep 24, 2004 | 20.90 | 21.01 | 20.87 | 20.90 | 2,778,375 | +0.06(+0.30%) |
Sep 23, 2004 | 20.89 | 20.93 | 20.74 | 20.84 | 2,209,402 | -0.00(-0.02%) |
Sep 22, 2004 | 20.91 | 20.95 | 20.82 | 20.85 | 2,945,732 | -0.18(-0.86%) |
Sep 21, 2004 | 20.87 | 21.05 | 20.85 | 21.02 | 2,042,456 | +0.19(+0.93%) |
Sep 20, 2004 | 20.82 | 20.94 | 20.82 | 20.83 | 2,259,629 | -0.07(-0.33%) |
Sep 17, 2004 | 20.89 | 21.00 | 20.86 | 20.90 | 2,742,968 | +0.14(+0.68%) |
Sep 16, 2004 | 20.58 | 20.78 | 20.58 | 20.76 | 2,060,571 | +0.11(+0.54%) |
Sep 15, 2004 | 20.71 | 20.71 | 20.45 | 20.65 | 3,620,101 | -0.17(-0.84%) |
Sep 14, 2004 | 20.85 | 20.94 | 20.78 | 20.82 | 3,611,249 | +0.35(+1.68%) |
Sep 13, 2004 | 20.35 | 20.59 | 20.34 | 20.48 | 2,136,119 | +0.24(+1.18%) |
Sep 10, 2004 | 20.21 | 20.28 | 20.16 | 20.24 | 1,981,524 | +0.08(+0.39%) |
Sep 09, 2004 | 20.09 | 20.20 | 20.04 | 20.16 | 2,609,988 | +0.17(+0.83%) |
Sep 08, 2004 | 19.79 | 20.05 | 19.79 | 20.00 | 1,346,267 | +0.23(+1.18%) |
Sep 07, 2004 | 19.76 | 19.80 | 19.66 | 19.76 | 2,716,002 | -0.34(-1.67%) |
Sep 03, 2004 | 19.93 | 20.14 | 19.93 | 20.10 | 1,344,414 | -0.10(-0.50%) |
Sep 02, 2004 | 19.89 | 20.20 | 19.87 | 20.20 | 1,550,472 | +0.16(+0.78%) |
Sep 01, 2004 | 19.94 | 20.07 | 19.85 | 20.04 | 1,672,336 | +0.06(+0.29%) |
Aug 31, 2004 | 19.93 | 20.04 | 19.87 | 19.99 | 2,038,133 | +0.06(+0.29%) |
Aug 30, 2004 | 20.07 | 20.08 | 19.91 | 19.93 | 1,305,303 | -0.14(-0.70%) |
Aug 27, 2004 | 20.15 | 20.16 | 20.05 | 20.07 | 1,844,633 | +0.18(+0.90%) |
Aug 26, 2004 | 19.68 | 19.90 | 19.66 | 19.89 | 3,037,542 | +0.32(+1.64%) |
Aug 25, 2004 | 19.41 | 19.58 | 19.36 | 19.57 | 2,266,628 | +0.34(+1.74%) |
Aug 24, 2004 | 19.33 | 19.34 | 19.15 | 19.23 | 2,272,804 | -0.12(-0.60%) |
Aug 23, 2004 | 19.38 | 19.44 | 19.29 | 19.35 | 2,909,708 | +0.07(+0.35%) |
Aug 20, 2004 | 19.16 | 19.29 | 19.15 | 19.28 | 1,638,370 | -0.00(-0.03%) |
Aug 19, 2004 | 19.23 | 19.38 | 19.18 | 19.29 | 2,144,353 | +0.13(+0.68%) |
Aug 18, 2004 | 18.86 | 19.20 | 18.85 | 19.15 | 2,966,111 | +0.18(+0.95%) |
Aug 17, 2004 | 19.12 | 19.18 | 18.95 | 18.97 | 2,006,021 | -0.31(-1.61%) |
Aug 16, 2004 | 19.03 | 19.36 | 19.01 | 19.29 | 1,620,667 | +0.32(+1.69%) |
Aug 13, 2004 | 19.16 | 19.21 | 18.95 | 18.97 | 1,990,582 | -0.10(-0.54%) |
Aug 12, 2004 | 19.17 | 19.24 | 19.05 | 19.07 | 1,531,122 | -0.14(-0.71%) |
Aug 11, 2004 | 19.05 | 19.24 | 18.97 | 19.20 | 3,300,002 | -0.11(-0.58%) |
Aug 10, 2004 | 19.20 | 19.36 | 19.17 | 19.31 | 2,854,540 | -0.05(-0.25%) |
Aug 09, 2004 | 19.15 | 19.41 | 19.05 | 19.36 | 4,514,936 | -0.07(-0.38%) |
Aug 06, 2004 | 19.38 | 19.50 | 19.31 | 19.44 | 2,480,302 | -0.08(-0.42%) |
Aug 05, 2004 | 19.67 | 19.70 | 19.52 | 19.52 | 1,691,891 | -0.39(-1.95%) |
Aug 04, 2004 | 19.62 | 19.91 | 19.60 | 19.91 | 1,146,385 | +0.03(+0.17%) |
Aug 03, 2004 | 19.94 | 20.04 | 19.82 | 19.87 | 1,455,780 | -0.15(-0.73%) |
Aug 02, 2004 | 19.99 | 20.28 | 19.95 | 20.02 | 1,518,976 | +0.13(+0.63%) |
Jul 30, 2004 | 19.80 | 19.98 | 19.77 | 19.89 | 1,550,266 | +0.14(+0.69%) |
Jul 29, 2004 | 19.71 | 19.87 | 19.55 | 19.76 | 1,612,845 | +0.00(+0.02%) |
Jul 28, 2004 | 19.70 | 19.81 | 19.56 | 19.75 | 1,773,409 | +0.13(+0.64%) |
Jul 27, 2004 | 19.51 | 19.63 | 19.23 | 19.63 | 3,463,242 | +0.29(+1.48%) |
Jul 26, 2004 | 19.48 | 19.56 | 19.28 | 19.34 | 1,557,471 | -0.20(-1.02%) |
Jul 23, 2004 | 19.63 | 19.63 | 19.46 | 19.54 | 1,904,124 | -0.18(-0.94%) |
Jul 22, 2004 | 19.31 | 19.72 | 19.24 | 19.72 | 3,814,424 | +0.42(+2.19%) |
Jul 21, 2004 | 19.47 | 19.52 | 19.28 | 19.30 | 1,798,934 | -0.08(-0.43%) |
Jul 20, 2004 | 19.45 | 19.53 | 19.29 | 19.38 | 1,645,575 | +0.26(+1.37%) |
Jul 19, 2004 | 19.00 | 19.26 | 18.99 | 19.12 | 1,697,244 | -0.01(-0.08%) |
Jul 16, 2004 | 19.21 | 19.21 | 19.11 | 19.14 | 1,510,125 | +0.04(+0.23%) |
Jul 15, 2004 | 19.33 | 19.38 | 19.07 | 19.09 | 2,439,955 | -0.27(-1.38%) |
Jul 14, 2004 | 19.54 | 19.60 | 19.29 | 19.36 | 4,249,800 | +0.00(+0.02%) |
Jul 13, 2004 | 19.42 | 19.42 | 19.28 | 19.35 | 3,783,547 | -0.22(-1.12%) |
Jul 12, 2004 | 19.55 | 19.65 | 19.45 | 19.57 | 2,254,277 | -0.22(-1.13%) |
Jul 09, 2004 | 19.91 | 19.91 | 19.77 | 19.80 | 1,979,466 | +0.06(+0.30%) |
Jul 08, 2004 | 19.70 | 19.90 | 19.70 | 19.74 | 2,130,972 | -0.02(-0.10%) |
Jul 07, 2004 | 19.63 | 19.84 | 19.62 | 19.76 | 1,576,615 | -0.06(-0.32%) |
Jul 06, 2004 | 19.73 | 19.82 | 19.68 | 19.82 | 1,318,683 | -0.21(-1.04%) |
Jul 02, 2004 | 20.02 | 20.15 | 19.93 | 20.03 | 2,097,624 | +0.18(+0.93%) |