Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.14 | 16.15 | 15.97 | 16.03 | 11,392,169 | -0.11(-0.70%) |
Sep 29, 2004 | 16.10 | 16.21 | 16.06 | 16.14 | 11,468,848 | +0.05(+0.33%) |
Sep 28, 2004 | 16.07 | 16.19 | 16.03 | 16.09 | 17,267,970 | +0.04(+0.26%) |
Sep 27, 2004 | 16.10 | 16.16 | 16.02 | 16.04 | 13,028,924 | +0.03(+0.18%) |
Sep 24, 2004 | 16.26 | 16.29 | 15.98 | 16.02 | 19,977,666 | -0.23(-1.42%) |
Sep 23, 2004 | 16.30 | 16.44 | 16.21 | 16.25 | 20,771,800 | -0.02(-0.11%) |
Sep 22, 2004 | 16.30 | 16.37 | 16.25 | 16.26 | 27,805,112 | -0.08(-0.48%) |
Sep 21, 2004 | 17.13 | 17.13 | 16.23 | 16.34 | 54,773,804 | -0.77(-4.48%) |
Sep 20, 2004 | 17.57 | 17.57 | 17.06 | 17.11 | 44,652,756 | -2.16(-11.23%) |
Sep 17, 2004 | 19.35 | 19.41 | 19.25 | 19.27 | 6,260,322 | +0.01(+0.06%) |
Sep 16, 2004 | 19.28 | 19.35 | 19.18 | 19.26 | 2,214,102 | -0.02(-0.13%) |
Sep 15, 2004 | 19.28 | 19.33 | 19.16 | 19.29 | 3,397,268 | +0.01(+0.04%) |
Sep 14, 2004 | 19.33 | 19.38 | 19.12 | 19.28 | 4,084,841 | -0.04(-0.22%) |
Sep 13, 2004 | 19.26 | 19.53 | 19.21 | 19.32 | 5,365,829 | +0.02(+0.13%) |
Sep 10, 2004 | 19.19 | 19.32 | 19.14 | 19.30 | 2,184,784 | +0.06(+0.33%) |
Sep 09, 2004 | 19.39 | 19.39 | 19.20 | 19.23 | 2,488,962 | -0.10(-0.51%) |
Sep 08, 2004 | 19.51 | 19.51 | 19.31 | 19.33 | 4,178,716 | -0.18(-0.91%) |
Sep 07, 2004 | 19.51 | 19.56 | 19.44 | 19.51 | 2,512,924 | +0.05(+0.27%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.43 | 19.46 | 2,673,048 | +0.01(+0.05%) |
Sep 02, 2004 | 19.33 | 19.53 | 19.25 | 19.45 | 4,590,583 | +0.15(+0.79%) |
Sep 01, 2004 | 19.12 | 19.35 | 19.07 | 19.29 | 2,772,843 | +0.14(+0.72%) |
Aug 31, 2004 | 19.03 | 19.19 | 18.98 | 19.16 | 3,928,100 | +0.10(+0.52%) |
Aug 30, 2004 | 19.08 | 19.17 | 19.05 | 19.06 | 1,993,932 | -0.08(-0.43%) |
Aug 27, 2004 | 19.11 | 19.17 | 19.06 | 19.14 | 1,951,646 | +0.00(+0.00%) |
Aug 26, 2004 | 19.02 | 19.17 | 19.02 | 19.14 | 2,875,739 | +0.04(+0.19%) |
Aug 25, 2004 | 18.91 | 19.12 | 18.84 | 19.10 | 3,059,825 | +0.17(+0.92%) |
Aug 24, 2004 | 19.00 | 19.03 | 18.86 | 18.93 | 2,319,254 | +0.01(+0.04%) |
Aug 23, 2004 | 18.77 | 19.00 | 18.68 | 18.92 | 5,924,852 | +0.24(+1.29%) |
Aug 20, 2004 | 18.42 | 18.72 | 18.37 | 18.68 | 3,231,225 | +0.28(+1.50%) |
Aug 19, 2004 | 18.43 | 18.44 | 18.24 | 18.40 | 3,949,807 | -0.09(-0.48%) |
Aug 18, 2004 | 18.31 | 18.50 | 18.29 | 18.49 | 4,337,994 | +0.18(+0.99%) |
Aug 17, 2004 | 18.50 | 18.53 | 18.27 | 18.31 | 4,105,420 | -0.12(-0.63%) |
Aug 16, 2004 | 18.40 | 18.62 | 18.30 | 18.43 | 3,705,393 | +0.08(+0.43%) |
Aug 13, 2004 | 18.48 | 18.51 | 18.27 | 18.35 | 3,243,911 | -0.09(-0.48%) |
Aug 12, 2004 | 18.46 | 18.57 | 18.39 | 18.44 | 3,421,230 | -0.08(-0.44%) |
Aug 11, 2004 | 18.53 | 18.60 | 18.22 | 18.52 | 7,878,472 | -0.01(-0.04%) |
Aug 10, 2004 | 18.36 | 18.53 | 18.29 | 18.53 | 3,717,797 | +0.24(+1.32%) |
Aug 09, 2004 | 18.34 | 18.42 | 18.16 | 18.29 | 3,784,327 | -0.07(-0.39%) |
Aug 06, 2004 | 18.48 | 18.58 | 18.27 | 18.36 | 3,652,959 | -0.18(-0.96%) |
Aug 05, 2004 | 18.75 | 18.75 | 18.48 | 18.53 | 2,852,341 | -0.20(-1.08%) |
Aug 04, 2004 | 18.79 | 18.80 | 18.63 | 18.74 | 4,792,429 | -0.05(-0.28%) |
Aug 03, 2004 | 18.87 | 18.96 | 18.77 | 18.79 | 2,979,763 | -0.13(-0.69%) |
Aug 02, 2004 | 18.88 | 19.00 | 18.86 | 18.92 | 3,861,570 | +0.05(+0.26%) |
Jul 30, 2004 | 18.81 | 18.88 | 18.63 | 18.87 | 4,701,373 | -0.03(-0.17%) |
Jul 29, 2004 | 19.01 | 19.02 | 18.80 | 18.90 | 4,280,767 | -0.06(-0.30%) |
Jul 28, 2004 | 18.74 | 19.01 | 18.62 | 18.96 | 6,940,565 | +0.14(+0.73%) |
Jul 27, 2004 | 18.76 | 18.90 | 18.60 | 18.82 | 4,904,347 | +0.13(+0.68%) |
Jul 26, 2004 | 18.72 | 18.81 | 18.52 | 18.69 | 9,158,333 | +0.02(+0.11%) |
Jul 23, 2004 | 19.03 | 19.12 | 18.55 | 18.67 | 8,427,064 | -0.43(-2.25%) |
Jul 22, 2004 | 19.30 | 19.30 | 19.01 | 19.10 | 8,295,413 | -0.41(-2.09%) |
Jul 21, 2004 | 19.62 | 19.84 | 19.24 | 19.51 | 17,728,606 | -0.57(-2.86%) |
Jul 20, 2004 | 19.88 | 20.08 | 19.83 | 20.08 | 6,130,363 | +0.17(+0.87%) |
Jul 19, 2004 | 20.01 | 20.08 | 19.87 | 19.91 | 2,586,784 | -0.07(-0.34%) |
Jul 16, 2004 | 20.18 | 20.18 | 19.83 | 19.98 | 4,599,041 | -0.21(-1.02%) |
Jul 15, 2004 | 20.18 | 20.21 | 20.05 | 20.18 | 3,541,041 | +0.00(+0.02%) |
Jul 14, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 3,659,161 | -0.21(-1.03%) |
Jul 13, 2004 | 20.31 | 20.45 | 20.31 | 20.39 | 2,616,948 | -0.06(-0.31%) |
Jul 12, 2004 | 20.45 | 20.52 | 20.33 | 20.45 | 2,068,356 | -0.04(-0.17%) |
Jul 09, 2004 | 20.58 | 20.65 | 20.45 | 20.49 | 2,664,027 | -0.11(-0.52%) |
Jul 08, 2004 | 20.57 | 20.73 | 20.57 | 20.60 | 3,227,278 | -0.01(-0.07%) |
Jul 07, 2004 | 20.66 | 20.82 | 20.60 | 20.61 | 3,872,001 | -0.07(-0.33%) |
Jul 06, 2004 | 20.63 | 20.72 | 20.52 | 20.68 | 3,844,656 | -0.03(-0.15%) |
Jul 02, 2004 | 20.79 | 20.84 | 20.63 | 20.71 | 1,932,194 | -0.12(-0.60%) |