Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.63 | 19.25 | 18.54 | 18.91 | 2,661,759 | +0.31(+1.67%) |
Sep 29, 2004 | 18.45 | 19.01 | 18.37 | 18.60 | 3,261,850 | +0.26(+1.41%) |
Sep 28, 2004 | 18.42 | 18.47 | 18.04 | 18.34 | 2,366,921 | -0.06(-0.33%) |
Sep 27, 2004 | 18.67 | 18.82 | 18.26 | 18.40 | 2,279,441 | -0.32(-1.71%) |
Sep 24, 2004 | 19.29 | 19.54 | 18.71 | 18.72 | 1,843,432 | -0.59(-3.04%) |
Sep 23, 2004 | 19.17 | 19.68 | 18.98 | 19.31 | 1,631,677 | +0.14(+0.72%) |
Sep 22, 2004 | 19.69 | 19.72 | 19.14 | 19.17 | 1,535,172 | -0.80(-4.02%) |
Sep 21, 2004 | 19.96 | 20.11 | 19.70 | 19.97 | 2,659,908 | +0.07(+0.35%) |
Sep 20, 2004 | 19.44 | 20.32 | 19.31 | 19.90 | 2,945,373 | +0.48(+2.49%) |
Sep 17, 2004 | 19.19 | 19.48 | 18.83 | 19.42 | 2,657,362 | +0.28(+1.44%) |
Sep 16, 2004 | 19.29 | 19.59 | 19.02 | 19.14 | 1,173,798 | -0.09(-0.45%) |
Sep 15, 2004 | 19.63 | 19.81 | 19.12 | 19.23 | 1,938,202 | -0.73(-3.68%) |
Sep 14, 2004 | 19.68 | 20.20 | 19.57 | 19.96 | 2,946,646 | +0.16(+0.83%) |
Sep 13, 2004 | 19.22 | 19.96 | 19.16 | 19.80 | 4,276,773 | +0.65(+3.38%) |
Sep 10, 2004 | 18.38 | 19.30 | 18.11 | 19.15 | 4,266,706 | +0.80(+4.33%) |
Sep 09, 2004 | 17.47 | 18.60 | 17.39 | 18.36 | 5,842,957 | +1.06(+6.15%) |
Sep 08, 2004 | 17.42 | 17.79 | 17.15 | 17.29 | 2,754,214 | -0.11(-0.65%) |
Sep 07, 2004 | 17.53 | 17.66 | 17.15 | 17.41 | 3,176,684 | +0.01(+0.05%) |
Sep 03, 2004 | 18.15 | 18.34 | 17.26 | 17.40 | 4,217,297 | -1.25(-6.72%) |
Sep 02, 2004 | 18.73 | 18.90 | 18.30 | 18.65 | 3,967,587 | -0.01(-0.05%) |
Sep 01, 2004 | 18.55 | 19.18 | 18.42 | 18.66 | 3,421,766 | +0.03(+0.19%) |
Aug 31, 2004 | 18.81 | 18.82 | 18.21 | 18.62 | 2,396,081 | -0.17(-0.92%) |
Aug 30, 2004 | 19.25 | 19.33 | 18.74 | 18.80 | 1,263,939 | -0.53(-2.73%) |
Aug 27, 2004 | 19.06 | 19.50 | 19.01 | 19.32 | 1,480,092 | +0.27(+1.41%) |
Aug 26, 2004 | 18.89 | 19.07 | 18.63 | 19.06 | 2,605,869 | +0.03(+0.18%) |
Aug 25, 2004 | 18.55 | 19.30 | 18.40 | 19.02 | 2,468,402 | +0.46(+2.47%) |
Aug 24, 2004 | 19.44 | 19.54 | 18.37 | 18.56 | 2,296,335 | -0.73(-3.76%) |
Aug 23, 2004 | 19.21 | 19.63 | 19.05 | 19.29 | 2,258,266 | +0.20(+1.04%) |
Aug 20, 2004 | 18.72 | 19.21 | 18.62 | 19.09 | 1,887,057 | +0.25(+1.33%) |
Aug 19, 2004 | 19.12 | 19.25 | 18.68 | 18.84 | 2,525,911 | -0.35(-1.80%) |
Aug 18, 2004 | 18.02 | 19.27 | 17.94 | 19.19 | 5,780,934 | +1.03(+5.66%) |
Aug 17, 2004 | 17.87 | 18.43 | 17.78 | 18.16 | 3,550,092 | +0.51(+2.89%) |
Aug 16, 2004 | 17.50 | 17.89 | 17.34 | 17.65 | 2,970,136 | +0.41(+2.36%) |
Aug 13, 2004 | 17.46 | 17.50 | 17.17 | 17.24 | 3,386,126 | -0.13(-0.75%) |
Aug 12, 2004 | 17.72 | 17.83 | 17.03 | 17.37 | 6,428,004 | -0.58(-3.23%) |
Aug 11, 2004 | 18.54 | 18.54 | 17.51 | 17.95 | 5,492,229 | -1.11(-5.81%) |
Aug 10, 2004 | 18.67 | 19.07 | 18.51 | 19.06 | 1,883,585 | +0.40(+2.13%) |
Aug 09, 2004 | 18.58 | 18.76 | 18.29 | 18.66 | 3,020,702 | +0.16(+0.89%) |
Aug 06, 2004 | 18.72 | 18.94 | 18.28 | 18.49 | 4,243,216 | -0.61(-3.21%) |
Aug 05, 2004 | 19.89 | 19.92 | 19.06 | 19.11 | 2,591,752 | -0.61(-3.11%) |
Aug 04, 2004 | 19.66 | 19.95 | 19.26 | 19.72 | 2,531,003 | +0.29(+1.47%) |
Aug 03, 2004 | 20.59 | 20.61 | 19.42 | 19.44 | 3,078,328 | -1.12(-5.46%) |
Aug 02, 2004 | 20.59 | 20.60 | 20.10 | 20.56 | 1,951,393 | -0.05(-0.25%) |
Jul 30, 2004 | 20.31 | 20.90 | 20.16 | 20.61 | 2,751,900 | +0.32(+1.58%) |
Jul 29, 2004 | 20.03 | 20.33 | 19.89 | 20.29 | 3,304,085 | +0.66(+3.35%) |
Jul 28, 2004 | 19.74 | 19.85 | 19.25 | 19.63 | 3,722,158 | -0.27(-1.35%) |
Jul 27, 2004 | 19.33 | 20.07 | 19.25 | 19.90 | 5,062,353 | +0.53(+2.72%) |
Jul 26, 2004 | 19.63 | 19.89 | 19.03 | 19.38 | 4,987,602 | -0.19(-0.97%) |
Jul 23, 2004 | 20.02 | 20.83 | 19.56 | 19.57 | 8,751,302 | -0.93(-4.55%) |
Jul 22, 2004 | 18.39 | 21.19 | 18.36 | 20.50 | 20,788,406 | +3.39(+19.80%) |
Jul 21, 2004 | 18.49 | 18.84 | 17.11 | 17.11 | 3,622,876 | -1.36(-7.35%) |
Jul 20, 2004 | 17.89 | 18.47 | 17.78 | 18.47 | 2,836,718 | +0.47(+2.59%) |
Jul 19, 2004 | 17.93 | 18.30 | 17.65 | 18.00 | 2,474,997 | +0.10(+0.58%) |
Jul 16, 2004 | 18.80 | 18.88 | 17.79 | 17.90 | 3,948,031 | -0.64(-3.45%) |
Jul 15, 2004 | 18.55 | 18.87 | 18.11 | 18.54 | 4,356,616 | +0.04(+0.23%) |
Jul 14, 2004 | 19.38 | 19.44 | 18.15 | 18.49 | 9,867,706 | -2.18(-10.54%) |
Jul 13, 2004 | 20.92 | 21.22 | 20.51 | 20.67 | 3,112,232 | -0.29(-1.40%) |
Jul 12, 2004 | 21.11 | 21.12 | 20.05 | 20.97 | 4,316,347 | -0.66(-3.04%) |
Jul 09, 2004 | 21.30 | 21.67 | 21.25 | 21.62 | 2,660,602 | +0.50(+2.37%) |
Jul 08, 2004 | 20.62 | 21.58 | 20.52 | 21.12 | 3,622,760 | +0.32(+1.54%) |
Jul 07, 2004 | 20.51 | 21.09 | 20.42 | 20.80 | 1,655,051 | +0.38(+1.86%) |
Jul 06, 2004 | 21.17 | 21.17 | 20.20 | 20.42 | 2,555,302 | -0.73(-3.47%) |
Jul 02, 2004 | 21.69 | 21.82 | 21.00 | 21.16 | 3,721,927 | -0.68(-3.13%) |