Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 21.22 | 21.35 | 21.07 | 21.25 | 4,002,086 | -0.05(-0.25%) |
Sep 29, 2004 | 21.10 | 21.33 | 21.04 | 21.30 | 1,851,929 | +0.25(+1.20%) |
Sep 28, 2004 | 21.02 | 21.11 | 20.97 | 21.05 | 2,720,883 | +0.24(+1.14%) |
Sep 27, 2004 | 20.73 | 20.89 | 20.73 | 20.81 | 2,595,953 | -0.10(-0.46%) |
Sep 24, 2004 | 20.90 | 21.01 | 20.88 | 20.91 | 2,777,894 | +0.06(+0.30%) |
Sep 23, 2004 | 20.89 | 20.93 | 20.75 | 20.84 | 2,209,020 | -0.00(-0.02%) |
Sep 22, 2004 | 20.91 | 20.95 | 20.82 | 20.85 | 2,945,222 | -0.18(-0.86%) |
Sep 21, 2004 | 20.87 | 21.05 | 20.86 | 21.03 | 2,042,103 | +0.19(+0.93%) |
Sep 20, 2004 | 20.82 | 20.94 | 20.82 | 20.83 | 2,259,239 | -0.07(-0.33%) |
Sep 17, 2004 | 20.89 | 21.00 | 20.87 | 20.90 | 2,742,494 | +0.14(+0.68%) |
Sep 16, 2004 | 20.58 | 20.78 | 20.58 | 20.76 | 2,060,215 | +0.11(+0.54%) |
Sep 15, 2004 | 20.72 | 20.72 | 20.45 | 20.65 | 3,619,475 | -0.18(-0.84%) |
Sep 14, 2004 | 20.85 | 20.95 | 20.78 | 20.82 | 3,610,625 | +0.34(+1.68%) |
Sep 13, 2004 | 20.35 | 20.60 | 20.35 | 20.48 | 2,135,749 | +0.24(+1.18%) |
Sep 10, 2004 | 20.21 | 20.28 | 20.17 | 20.24 | 1,981,182 | +0.08(+0.39%) |
Sep 09, 2004 | 20.10 | 20.21 | 20.04 | 20.16 | 2,609,537 | +0.17(+0.83%) |
Sep 08, 2004 | 19.79 | 20.06 | 19.79 | 20.00 | 1,346,034 | +0.23(+1.18%) |
Sep 07, 2004 | 19.77 | 19.80 | 19.66 | 19.77 | 2,715,532 | -0.34(-1.67%) |
Sep 03, 2004 | 19.93 | 20.14 | 19.93 | 20.10 | 1,344,182 | -0.10(-0.50%) |
Sep 02, 2004 | 19.89 | 20.20 | 19.87 | 20.20 | 1,550,204 | +0.16(+0.78%) |
Sep 01, 2004 | 19.95 | 20.08 | 19.85 | 20.05 | 1,672,046 | +0.06(+0.29%) |
Aug 31, 2004 | 19.93 | 20.04 | 19.88 | 19.99 | 2,037,781 | +0.06(+0.29%) |
Aug 30, 2004 | 20.08 | 20.09 | 19.92 | 19.93 | 1,305,077 | -0.14(-0.70%) |
Aug 27, 2004 | 20.15 | 20.16 | 20.05 | 20.07 | 1,844,314 | +0.18(+0.90%) |
Aug 26, 2004 | 19.69 | 19.91 | 19.66 | 19.89 | 3,037,016 | +0.32(+1.64%) |
Aug 25, 2004 | 19.42 | 19.59 | 19.36 | 19.57 | 2,266,236 | +0.34(+1.74%) |
Aug 24, 2004 | 19.34 | 19.35 | 19.16 | 19.24 | 2,272,411 | -0.12(-0.60%) |
Aug 23, 2004 | 19.38 | 19.44 | 19.29 | 19.35 | 2,909,205 | +0.07(+0.35%) |
Aug 20, 2004 | 19.17 | 19.29 | 19.16 | 19.28 | 1,638,087 | -0.00(-0.03%) |
Aug 19, 2004 | 19.23 | 19.38 | 19.19 | 19.29 | 2,143,982 | +0.13(+0.68%) |
Aug 18, 2004 | 18.86 | 19.20 | 18.85 | 19.16 | 2,965,598 | +0.18(+0.95%) |
Aug 17, 2004 | 19.12 | 19.18 | 18.95 | 18.98 | 2,005,674 | -0.31(-1.61%) |
Aug 16, 2004 | 19.04 | 19.36 | 19.01 | 19.29 | 1,620,387 | +0.32(+1.69%) |
Aug 13, 2004 | 19.16 | 19.22 | 18.95 | 18.97 | 1,990,238 | -0.10(-0.54%) |
Aug 12, 2004 | 19.17 | 19.25 | 19.05 | 19.07 | 1,530,857 | -0.14(-0.71%) |
Aug 11, 2004 | 19.05 | 19.25 | 18.97 | 19.21 | 3,299,431 | -0.11(-0.58%) |
Aug 10, 2004 | 19.21 | 19.36 | 19.17 | 19.32 | 2,854,046 | -0.05(-0.25%) |
Aug 09, 2004 | 19.16 | 19.41 | 19.06 | 19.37 | 4,514,156 | -0.07(-0.38%) |
Aug 06, 2004 | 19.39 | 19.50 | 19.31 | 19.44 | 2,479,873 | -0.08(-0.42%) |
Aug 05, 2004 | 19.68 | 19.70 | 19.52 | 19.52 | 1,691,599 | -0.39(-1.95%) |
Aug 04, 2004 | 19.62 | 19.91 | 19.60 | 19.91 | 1,146,187 | +0.03(+0.17%) |
Aug 03, 2004 | 19.94 | 20.04 | 19.82 | 19.88 | 1,455,528 | -0.15(-0.73%) |
Aug 02, 2004 | 19.99 | 20.28 | 19.95 | 20.02 | 1,518,714 | +0.13(+0.64%) |
Jul 30, 2004 | 19.80 | 19.98 | 19.77 | 19.90 | 1,549,998 | +0.14(+0.69%) |
Jul 29, 2004 | 19.71 | 19.87 | 19.56 | 19.76 | 1,612,566 | +0.00(+0.02%) |
Jul 28, 2004 | 19.70 | 19.81 | 19.57 | 19.76 | 1,773,102 | +0.13(+0.64%) |
Jul 27, 2004 | 19.52 | 19.63 | 19.24 | 19.63 | 3,462,643 | +0.29(+1.48%) |
Jul 26, 2004 | 19.48 | 19.57 | 19.28 | 19.34 | 1,557,201 | -0.20(-1.02%) |
Jul 23, 2004 | 19.63 | 19.63 | 19.46 | 19.54 | 1,903,795 | -0.18(-0.94%) |
Jul 22, 2004 | 19.31 | 19.73 | 19.24 | 19.73 | 3,813,765 | +0.42(+2.19%) |
Jul 21, 2004 | 19.47 | 19.52 | 19.28 | 19.30 | 1,798,623 | -0.08(-0.43%) |
Jul 20, 2004 | 19.45 | 19.53 | 19.29 | 19.39 | 1,645,290 | +0.26(+1.37%) |
Jul 19, 2004 | 19.01 | 19.26 | 19.00 | 19.12 | 1,696,950 | -0.01(-0.08%) |
Jul 16, 2004 | 19.21 | 19.22 | 19.11 | 19.14 | 1,509,864 | +0.04(+0.23%) |
Jul 15, 2004 | 19.33 | 19.39 | 19.08 | 19.09 | 2,439,533 | -0.27(-1.38%) |
Jul 14, 2004 | 19.55 | 19.60 | 19.29 | 19.36 | 4,249,065 | +0.00(+0.03%) |
Jul 13, 2004 | 19.42 | 19.42 | 19.28 | 19.36 | 3,782,892 | -0.22(-1.12%) |
Jul 12, 2004 | 19.56 | 19.65 | 19.45 | 19.58 | 2,253,887 | -0.22(-1.13%) |
Jul 09, 2004 | 19.91 | 19.91 | 19.77 | 19.80 | 1,979,123 | +0.06(+0.30%) |
Jul 08, 2004 | 19.70 | 19.91 | 19.70 | 19.74 | 2,130,604 | -0.02(-0.10%) |
Jul 07, 2004 | 19.63 | 19.84 | 19.62 | 19.76 | 1,576,342 | -0.06(-0.32%) |
Jul 06, 2004 | 19.74 | 19.83 | 19.68 | 19.82 | 1,318,455 | -0.21(-1.04%) |
Jul 02, 2004 | 20.03 | 20.15 | 19.94 | 20.03 | 2,097,262 | +0.18(+0.93%) |