Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.59 | 18.82 | 18.54 | 18.75 | 6,263,257 | +0.09(+0.50%) |
Sep 29, 2004 | 18.57 | 18.71 | 18.50 | 18.66 | 4,941,341 | -0.05(-0.25%) |
Sep 28, 2004 | 18.59 | 18.75 | 18.55 | 18.71 | 5,320,547 | +0.01(+0.07%) |
Sep 27, 2004 | 18.36 | 18.77 | 18.34 | 18.69 | 7,760,950 | +0.23(+1.23%) |
Sep 24, 2004 | 18.21 | 18.55 | 18.21 | 18.47 | 5,591,537 | +0.31(+1.70%) |
Sep 23, 2004 | 18.13 | 18.38 | 18.11 | 18.16 | 5,817,387 | +0.09(+0.48%) |
Sep 22, 2004 | 18.44 | 18.45 | 18.03 | 18.07 | 9,079,130 | -0.51(-2.74%) |
Sep 21, 2004 | 18.40 | 18.63 | 18.35 | 18.58 | 4,539,565 | +0.20(+1.09%) |
Sep 20, 2004 | 18.49 | 18.72 | 18.34 | 18.38 | 5,898,848 | -0.13(-0.72%) |
Sep 17, 2004 | 18.57 | 18.59 | 18.44 | 18.51 | 4,548,533 | +0.05(+0.29%) |
Sep 16, 2004 | 18.36 | 18.56 | 18.36 | 18.46 | 3,495,364 | +0.04(+0.22%) |
Sep 15, 2004 | 18.47 | 18.51 | 18.34 | 18.42 | 4,564,078 | -0.05(-0.25%) |
Sep 14, 2004 | 18.20 | 18.54 | 18.09 | 18.47 | 6,722,878 | +0.29(+1.58%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.99 | 18.18 | 6,219,014 | +0.08(+0.44%) |
Sep 10, 2004 | 18.22 | 18.26 | 18.05 | 18.10 | 6,368,036 | -0.26(-1.42%) |
Sep 09, 2004 | 18.57 | 18.68 | 18.31 | 18.36 | 7,037,514 | -0.04(-0.22%) |
Sep 08, 2004 | 18.63 | 18.72 | 18.38 | 18.40 | 7,517,911 | +0.08(+0.44%) |
Sep 07, 2004 | 18.56 | 18.58 | 18.13 | 18.32 | 6,738,573 | -0.25(-1.37%) |
Sep 03, 2004 | 18.33 | 18.67 | 18.33 | 18.57 | 3,659,333 | +0.18(+0.98%) |
Sep 02, 2004 | 18.18 | 18.42 | 18.07 | 18.39 | 3,998,930 | +0.20(+1.10%) |
Sep 01, 2004 | 18.08 | 18.22 | 17.97 | 18.19 | 3,379,226 | +0.11(+0.63%) |
Aug 31, 2004 | 18.06 | 18.12 | 17.84 | 18.08 | 3,809,551 | +0.01(+0.07%) |
Aug 30, 2004 | 18.10 | 18.30 | 18.06 | 18.06 | 2,234,283 | -0.11(-0.63%) |
Aug 27, 2004 | 18.11 | 18.25 | 18.05 | 18.18 | 2,797,936 | +0.05(+0.26%) |
Aug 26, 2004 | 18.06 | 18.26 | 18.03 | 18.13 | 3,484,005 | +0.10(+0.56%) |
Aug 25, 2004 | 17.96 | 18.06 | 17.77 | 18.03 | 4,314,462 | +0.05(+0.30%) |
Aug 24, 2004 | 17.80 | 18.09 | 17.80 | 17.98 | 3,271,906 | +0.15(+0.86%) |
Aug 23, 2004 | 18.11 | 18.18 | 17.82 | 17.82 | 2,791,060 | -0.29(-1.59%) |
Aug 20, 2004 | 17.70 | 18.11 | 17.70 | 18.11 | 4,590,086 | +0.31(+1.77%) |
Aug 19, 2004 | 17.70 | 17.89 | 17.66 | 17.80 | 2,987,165 | +0.08(+0.45%) |
Aug 18, 2004 | 17.64 | 17.89 | 17.58 | 17.72 | 4,072,470 | +0.07(+0.42%) |
Aug 17, 2004 | 17.26 | 17.69 | 17.19 | 17.64 | 5,499,015 | +0.41(+2.41%) |
Aug 16, 2004 | 17.19 | 17.36 | 17.15 | 17.23 | 5,618,442 | -0.04(-0.23%) |
Aug 13, 2004 | 17.29 | 17.43 | 17.19 | 17.27 | 4,115,218 | -0.03(-0.15%) |
Aug 12, 2004 | 17.52 | 17.64 | 17.27 | 17.29 | 6,286,126 | -0.33(-1.90%) |
Aug 11, 2004 | 17.85 | 17.86 | 17.50 | 17.63 | 5,770,154 | -0.26(-1.46%) |
Aug 10, 2004 | 17.65 | 17.90 | 17.51 | 17.89 | 4,797,700 | +0.39(+2.22%) |
Aug 09, 2004 | 17.58 | 17.84 | 17.48 | 17.50 | 4,748,674 | -0.12(-0.68%) |
Aug 06, 2004 | 17.78 | 17.92 | 17.56 | 17.62 | 7,163,667 | -0.36(-2.01%) |
Aug 05, 2004 | 18.16 | 18.26 | 17.92 | 17.98 | 4,100,570 | -0.19(-1.03%) |
Aug 04, 2004 | 18.12 | 18.20 | 17.78 | 18.17 | 4,951,654 | -0.06(-0.33%) |
Aug 03, 2004 | 18.40 | 18.46 | 18.12 | 18.23 | 4,042,575 | -0.14(-0.76%) |
Aug 02, 2004 | 18.28 | 18.46 | 18.28 | 18.37 | 3,886,977 | -0.03(-0.15%) |
Jul 30, 2004 | 18.23 | 18.41 | 18.20 | 18.40 | 3,870,834 | +0.17(+0.95%) |
Jul 29, 2004 | 18.26 | 18.32 | 18.10 | 18.22 | 3,574,584 | -0.05(-0.26%) |
Jul 28, 2004 | 18.23 | 18.34 | 18.04 | 18.27 | 4,013,279 | -0.12(-0.65%) |
Jul 27, 2004 | 18.00 | 18.49 | 18.00 | 18.39 | 5,277,649 | +0.34(+1.89%) |
Jul 26, 2004 | 18.20 | 18.30 | 18.05 | 18.05 | 4,711,456 | -0.07(-0.37%) |
Jul 23, 2004 | 18.31 | 18.46 | 18.05 | 18.12 | 4,483,513 | -0.33(-1.78%) |
Jul 22, 2004 | 18.53 | 18.65 | 18.27 | 18.45 | 8,436,706 | -0.06(-0.33%) |
Jul 21, 2004 | 18.87 | 18.87 | 18.47 | 18.51 | 6,586,561 | -0.33(-1.78%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.71 | 18.84 | 4,052,590 | +0.15(+0.82%) |
Jul 19, 2004 | 18.57 | 18.87 | 18.57 | 18.69 | 4,894,856 | +0.08(+0.43%) |
Jul 16, 2004 | 18.73 | 18.73 | 18.49 | 18.61 | 5,874,933 | -0.07(-0.36%) |
Jul 15, 2004 | 18.60 | 18.78 | 18.57 | 18.67 | 9,152,968 | +0.08(+0.43%) |
Jul 14, 2004 | 18.13 | 18.73 | 18.08 | 18.59 | 15,478,854 | +0.74(+4.16%) |
Jul 13, 2004 | 17.95 | 18.05 | 17.77 | 17.85 | 4,678,423 | -0.09(-0.52%) |
Jul 12, 2004 | 17.68 | 17.96 | 17.68 | 17.94 | 3,911,639 | +0.21(+1.17%) |
Jul 09, 2004 | 17.68 | 17.81 | 17.68 | 17.74 | 3,534,974 | +0.01(+0.04%) |
Jul 08, 2004 | 17.60 | 17.79 | 17.58 | 17.73 | 4,011,187 | +0.05(+0.30%) |
Jul 07, 2004 | 17.43 | 17.80 | 17.42 | 17.68 | 4,899,041 | +0.19(+1.11%) |
Jul 06, 2004 | 17.39 | 17.51 | 17.22 | 17.48 | 4,858,684 | +0.01(+0.04%) |
Jul 02, 2004 | 17.60 | 17.72 | 17.42 | 17.48 | 3,574,733 | -0.13(-0.72%) |