Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.91 | 19.91 | 18.98 | 19.18 | 2,586,976 | -0.75(-3.77%) |
Sep 29, 2004 | 19.72 | 19.96 | 19.63 | 19.93 | 988,829 | +0.16(+0.83%) |
Sep 28, 2004 | 19.79 | 19.99 | 19.63 | 19.76 | 891,263 | -0.07(-0.38%) |
Sep 27, 2004 | 20.02 | 20.05 | 19.76 | 19.84 | 709,570 | -0.30(-1.48%) |
Sep 24, 2004 | 19.82 | 20.17 | 19.53 | 20.14 | 1,227,638 | +0.40(+2.04%) |
Sep 23, 2004 | 20.34 | 20.43 | 19.73 | 19.73 | 807,002 | -0.42(-2.07%) |
Sep 22, 2004 | 20.30 | 20.30 | 20.08 | 20.15 | 2,295,622 | -0.20(-0.99%) |
Sep 21, 2004 | 20.22 | 20.43 | 20.08 | 20.35 | 1,097,012 | +0.26(+1.30%) |
Sep 20, 2004 | 20.40 | 20.40 | 19.98 | 20.09 | 573,032 | -0.31(-1.53%) |
Sep 17, 2004 | 20.61 | 20.71 | 20.26 | 20.40 | 1,013,557 | +0.19(+0.96%) |
Sep 16, 2004 | 19.87 | 20.33 | 19.87 | 20.21 | 679,064 | +0.35(+1.76%) |
Sep 15, 2004 | 19.93 | 20.09 | 19.83 | 19.86 | 851,216 | -0.25(-1.26%) |
Sep 14, 2004 | 19.82 | 20.20 | 19.72 | 20.11 | 1,222,934 | +0.30(+1.50%) |
Sep 13, 2004 | 19.87 | 19.92 | 19.62 | 19.82 | 671,001 | -0.05(-0.26%) |
Sep 10, 2004 | 19.80 | 19.87 | 19.46 | 19.87 | 686,187 | +0.13(+0.64%) |
Sep 09, 2004 | 19.20 | 19.79 | 19.20 | 19.74 | 1,821,365 | +0.54(+2.83%) |
Sep 08, 2004 | 19.05 | 19.36 | 19.05 | 19.20 | 1,052,664 | +0.27(+1.42%) |
Sep 07, 2004 | 19.13 | 19.31 | 18.83 | 18.93 | 890,726 | -0.19(-1.01%) |
Sep 03, 2004 | 18.66 | 19.25 | 18.66 | 19.12 | 1,070,941 | +0.34(+1.82%) |
Sep 02, 2004 | 18.23 | 18.93 | 18.23 | 18.78 | 2,125,890 | +0.58(+3.19%) |
Sep 01, 2004 | 18.23 | 18.36 | 18.09 | 18.20 | 2,252,483 | -0.03(-0.16%) |
Aug 31, 2004 | 18.86 | 18.95 | 18.19 | 18.23 | 2,038,134 | -0.62(-3.28%) |
Aug 30, 2004 | 19.09 | 19.16 | 18.76 | 18.85 | 1,020,142 | -0.35(-1.82%) |
Aug 27, 2004 | 19.27 | 19.35 | 19.05 | 19.20 | 457,726 | -0.14(-0.73%) |
Aug 26, 2004 | 19.16 | 19.44 | 19.10 | 19.34 | 601,522 | +0.04(+0.19%) |
Aug 25, 2004 | 19.09 | 19.36 | 18.92 | 19.30 | 538,763 | +0.28(+1.45%) |
Aug 24, 2004 | 18.94 | 19.13 | 18.91 | 19.03 | 1,634,028 | +0.08(+0.43%) |
Aug 23, 2004 | 19.06 | 19.46 | 18.39 | 18.95 | 5,972,892 | -1.13(-5.63%) |
Aug 20, 2004 | 19.72 | 20.18 | 19.68 | 20.08 | 1,436,477 | +0.28(+1.39%) |
Aug 19, 2004 | 19.72 | 19.95 | 19.67 | 19.80 | 1,313,243 | +0.08(+0.41%) |
Aug 18, 2004 | 19.35 | 19.72 | 19.14 | 19.72 | 2,003,462 | +0.30(+1.53%) |
Aug 17, 2004 | 19.16 | 19.60 | 19.16 | 19.42 | 580,557 | +0.22(+1.16%) |
Aug 16, 2004 | 18.68 | 19.27 | 18.68 | 19.20 | 743,167 | +0.52(+2.79%) |
Aug 13, 2004 | 18.96 | 19.13 | 18.61 | 18.68 | 979,557 | -0.27(-1.41%) |
Aug 12, 2004 | 19.35 | 19.35 | 18.94 | 18.95 | 770,314 | -0.48(-2.49%) |
Aug 11, 2004 | 19.58 | 19.58 | 19.20 | 19.43 | 1,160,712 | -0.28(-1.40%) |
Aug 10, 2004 | 19.11 | 19.73 | 19.11 | 19.70 | 1,849,587 | +0.69(+3.64%) |
Aug 09, 2004 | 18.68 | 19.05 | 18.68 | 19.01 | 1,643,973 | +0.33(+1.75%) |
Aug 06, 2004 | 19.74 | 19.74 | 18.64 | 18.68 | 2,686,692 | -1.05(-5.32%) |
Aug 05, 2004 | 20.34 | 20.44 | 19.73 | 19.73 | 1,179,123 | -0.65(-3.21%) |
Aug 04, 2004 | 20.66 | 20.66 | 20.17 | 20.39 | 1,113,542 | -0.36(-1.72%) |
Aug 03, 2004 | 20.85 | 20.97 | 20.69 | 20.75 | 1,419,679 | -0.13(-0.64%) |
Aug 02, 2004 | 20.67 | 20.89 | 20.34 | 20.88 | 1,444,406 | +0.18(+0.86%) |
Jul 30, 2004 | 20.86 | 20.91 | 20.60 | 20.70 | 1,621,127 | -0.06(-0.29%) |
Jul 29, 2004 | 21.02 | 21.18 | 20.66 | 20.76 | 1,927,263 | -0.07(-0.36%) |
Jul 28, 2004 | 21.43 | 21.43 | 20.50 | 20.84 | 2,253,155 | -0.60(-2.78%) |
Jul 27, 2004 | 21.49 | 21.58 | 21.31 | 21.43 | 2,766,385 | +0.04(+0.21%) |
Jul 26, 2004 | 21.23 | 21.64 | 21.09 | 21.39 | 2,490,485 | +0.21(+0.98%) |
Jul 23, 2004 | 20.87 | 21.48 | 20.32 | 21.18 | 6,878,938 | +1.74(+8.96%) |
Jul 22, 2004 | 19.79 | 19.82 | 19.18 | 19.44 | 2,495,995 | -0.43(-2.17%) |
Jul 21, 2004 | 20.43 | 20.78 | 19.83 | 19.87 | 1,246,721 | -0.68(-3.30%) |
Jul 20, 2004 | 19.96 | 20.54 | 19.79 | 20.54 | 1,337,702 | +0.58(+2.91%) |
Jul 19, 2004 | 20.32 | 20.36 | 19.92 | 19.96 | 1,027,936 | -0.36(-1.79%) |
Jul 16, 2004 | 20.61 | 21.02 | 20.11 | 20.33 | 2,978,718 | -0.02(-0.11%) |
Jul 15, 2004 | 19.82 | 20.40 | 19.68 | 20.35 | 1,371,433 | +0.55(+2.78%) |
Jul 14, 2004 | 20.17 | 20.20 | 19.69 | 19.80 | 1,170,522 | -0.36(-1.81%) |
Jul 13, 2004 | 20.14 | 20.31 | 19.91 | 20.17 | 743,705 | -0.05(-0.26%) |
Jul 12, 2004 | 20.20 | 20.25 | 19.86 | 20.22 | 890,188 | -0.07(-0.33%) |
Jul 09, 2004 | 20.58 | 20.58 | 19.70 | 20.28 | 3,531,458 | -0.30(-1.45%) |
Jul 08, 2004 | 20.96 | 21.18 | 20.53 | 20.58 | 1,047,557 | -0.47(-2.23%) |
Jul 07, 2004 | 21.47 | 21.76 | 20.98 | 21.05 | 1,994,189 | -0.37(-1.74%) |
Jul 06, 2004 | 21.28 | 21.66 | 21.21 | 21.42 | 1,969,327 | +0.14(+0.66%) |
Jul 02, 2004 | 21.47 | 21.47 | 20.95 | 21.28 | 1,743,689 | -0.30(-1.38%) |