Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.13 | 20.53 | 20.01 | 20.34 | 2,433,441 | +0.34(+1.71%) |
Sep 29, 2004 | 19.95 | 20.00 | 19.84 | 20.00 | 1,245,461 | -0.04(-0.19%) |
Sep 28, 2004 | 20.04 | 20.12 | 19.90 | 20.04 | 873,236 | +0.11(+0.55%) |
Sep 27, 2004 | 20.04 | 20.12 | 19.88 | 19.93 | 979,031 | -0.10(-0.48%) |
Sep 24, 2004 | 19.91 | 20.09 | 19.89 | 20.03 | 841,855 | +0.09(+0.45%) |
Sep 23, 2004 | 20.16 | 20.16 | 19.85 | 19.94 | 1,308,534 | -0.21(-1.02%) |
Sep 22, 2004 | 20.25 | 20.26 | 20.10 | 20.14 | 1,231,634 | -0.21(-1.01%) |
Sep 21, 2004 | 20.37 | 20.38 | 20.19 | 20.35 | 1,601,373 | +0.05(+0.22%) |
Sep 20, 2004 | 20.49 | 20.52 | 20.24 | 20.30 | 1,083,428 | -0.25(-1.22%) |
Sep 17, 2004 | 20.55 | 20.59 | 20.44 | 20.55 | 1,649,532 | +0.09(+0.44%) |
Sep 16, 2004 | 20.44 | 20.50 | 20.39 | 20.46 | 1,478,334 | +0.12(+0.57%) |
Sep 15, 2004 | 20.50 | 20.53 | 20.35 | 20.35 | 1,236,295 | -0.07(-0.35%) |
Sep 14, 2004 | 20.31 | 20.45 | 20.31 | 20.42 | 1,694,429 | +0.04(+0.19%) |
Sep 13, 2004 | 20.28 | 20.39 | 20.18 | 20.38 | 1,490,141 | +0.15(+0.73%) |
Sep 10, 2004 | 20.24 | 20.26 | 20.08 | 20.23 | 1,169,804 | -0.02(-0.10%) |
Sep 09, 2004 | 20.21 | 20.30 | 20.19 | 20.25 | 1,543,271 | +0.08(+0.38%) |
Sep 08, 2004 | 20.28 | 20.30 | 20.16 | 20.17 | 1,341,468 | -0.14(-0.67%) |
Sep 07, 2004 | 20.34 | 20.43 | 20.27 | 20.31 | 1,734,976 | +0.06(+0.32%) |
Sep 03, 2004 | 20.28 | 20.30 | 20.18 | 20.24 | 983,847 | -0.02(-0.10%) |
Sep 02, 2004 | 20.12 | 20.27 | 20.05 | 20.26 | 855,060 | +0.11(+0.54%) |
Sep 01, 2004 | 20.15 | 20.27 | 20.00 | 20.15 | 1,146,190 | -0.03(-0.13%) |
Aug 31, 2004 | 20.12 | 20.18 | 19.99 | 20.18 | 1,440,273 | +0.14(+0.71%) |
Aug 30, 2004 | 20.28 | 20.31 | 20.00 | 20.04 | 1,633,842 | -0.24(-1.21%) |
Aug 27, 2004 | 20.45 | 20.45 | 20.26 | 20.28 | 1,423,495 | -0.28(-1.35%) |
Aug 26, 2004 | 20.38 | 20.61 | 20.32 | 20.56 | 2,173,537 | +0.15(+0.76%) |
Aug 25, 2004 | 20.26 | 20.43 | 20.19 | 20.41 | 1,191,709 | +0.17(+0.83%) |
Aug 24, 2004 | 20.15 | 20.26 | 20.11 | 20.24 | 1,081,253 | +0.08(+0.38%) |
Aug 23, 2004 | 20.12 | 20.28 | 20.09 | 20.16 | 1,164,833 | +0.05(+0.22%) |
Aug 20, 2004 | 19.94 | 20.12 | 19.88 | 20.12 | 1,489,519 | +0.18(+0.90%) |
Aug 19, 2004 | 19.91 | 20.01 | 19.76 | 19.94 | 1,588,790 | -0.08(-0.42%) |
Aug 18, 2004 | 19.81 | 20.04 | 19.77 | 20.02 | 1,665,223 | +0.21(+1.07%) |
Aug 17, 2004 | 19.79 | 19.95 | 19.72 | 19.81 | 1,846,053 | +0.10(+0.52%) |
Aug 16, 2004 | 19.47 | 19.70 | 19.44 | 19.70 | 1,635,706 | +0.21(+1.09%) |
Aug 13, 2004 | 19.52 | 19.58 | 19.37 | 19.49 | 1,429,398 | -0.10(-0.53%) |
Aug 12, 2004 | 19.53 | 19.70 | 19.48 | 19.59 | 1,662,737 | -0.04(-0.20%) |
Aug 11, 2004 | 19.31 | 19.63 | 19.24 | 19.63 | 2,627,321 | +0.33(+1.70%) |
Aug 10, 2004 | 19.25 | 19.35 | 19.16 | 19.30 | 1,571,856 | +0.15(+0.81%) |
Aug 09, 2004 | 19.15 | 19.26 | 19.09 | 19.15 | 1,189,689 | +0.00(+0.00%) |
Aug 06, 2004 | 19.20 | 19.38 | 19.11 | 19.15 | 1,567,351 | -0.20(-1.03%) |
Aug 05, 2004 | 19.52 | 19.64 | 19.30 | 19.35 | 1,408,425 | -0.22(-1.12%) |
Aug 04, 2004 | 19.47 | 19.60 | 19.36 | 19.57 | 1,660,873 | +0.06(+0.33%) |
Aug 03, 2004 | 19.55 | 19.61 | 19.45 | 19.50 | 1,614,889 | -0.13(-0.66%) |
Aug 02, 2004 | 19.38 | 19.66 | 19.28 | 19.63 | 2,100,210 | +0.21(+1.06%) |
Jul 30, 2004 | 19.65 | 19.66 | 19.30 | 19.43 | 2,855,068 | -0.18(-0.92%) |
Jul 29, 2004 | 19.37 | 19.70 | 19.34 | 19.61 | 2,026,418 | +0.24(+1.23%) |
Jul 28, 2004 | 19.31 | 19.44 | 19.19 | 19.37 | 1,686,351 | +0.01(+0.03%) |
Jul 27, 2004 | 19.18 | 19.40 | 19.18 | 19.36 | 2,325,937 | +0.31(+1.62%) |
Jul 26, 2004 | 18.89 | 19.13 | 18.89 | 19.05 | 2,190,315 | +0.17(+0.92%) |
Jul 23, 2004 | 18.91 | 18.91 | 18.77 | 18.88 | 1,346,906 | -0.03(-0.17%) |
Jul 22, 2004 | 18.85 | 18.96 | 18.67 | 18.91 | 1,900,427 | -0.04(-0.20%) |
Jul 21, 2004 | 19.27 | 19.28 | 18.90 | 18.95 | 1,405,940 | -0.19(-0.98%) |
Jul 20, 2004 | 18.99 | 19.20 | 18.84 | 19.14 | 2,089,957 | +0.21(+1.12%) |
Jul 19, 2004 | 18.86 | 19.01 | 18.72 | 18.92 | 1,625,608 | +0.20(+1.07%) |
Jul 16, 2004 | 19.29 | 19.29 | 18.69 | 18.73 | 2,076,130 | -0.23(-1.22%) |
Jul 15, 2004 | 18.86 | 18.98 | 18.67 | 18.96 | 2,470,881 | +0.12(+0.65%) |
Jul 14, 2004 | 18.86 | 19.06 | 18.76 | 18.83 | 1,604,636 | -0.19(-0.98%) |
Jul 13, 2004 | 19.18 | 19.20 | 18.98 | 19.02 | 1,843,723 | -0.06(-0.30%) |
Jul 12, 2004 | 18.97 | 19.12 | 18.95 | 19.08 | 1,474,139 | +0.15(+0.78%) |
Jul 09, 2004 | 19.10 | 19.12 | 18.93 | 18.93 | 1,385,589 | -0.08(-0.41%) |
Jul 08, 2004 | 19.23 | 19.30 | 19.01 | 19.01 | 1,249,655 | -0.22(-1.14%) |
Jul 07, 2004 | 19.00 | 19.29 | 19.00 | 19.23 | 1,748,492 | +0.19(+0.98%) |
Jul 06, 2004 | 19.14 | 19.21 | 19.04 | 19.04 | 1,216,720 | -0.10(-0.54%) |
Jul 02, 2004 | 19.16 | 19.27 | 19.10 | 19.14 | 1,581,954 | +0.05(+0.24%) |