Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.85 | 24.12 | 23.71 | 24.06 | 2,376,908 | +0.43(+1.82%) |
Sep 29, 2004 | 23.90 | 24.06 | 23.37 | 23.63 | 2,913,169 | -0.26(-1.10%) |
Sep 28, 2004 | 23.70 | 24.00 | 23.27 | 23.89 | 2,642,776 | +0.37(+1.58%) |
Sep 27, 2004 | 23.83 | 23.98 | 23.42 | 23.52 | 2,934,285 | +0.07(+0.31%) |
Sep 24, 2004 | 22.97 | 23.52 | 22.96 | 23.45 | 2,145,593 | +0.57(+2.49%) |
Sep 23, 2004 | 22.90 | 23.08 | 22.62 | 22.88 | 2,449,854 | -0.18(-0.76%) |
Sep 22, 2004 | 22.81 | 23.21 | 22.80 | 23.05 | 2,503,466 | +0.17(+0.73%) |
Sep 21, 2004 | 22.46 | 23.05 | 22.32 | 22.89 | 2,444,369 | +0.31(+1.36%) |
Sep 20, 2004 | 22.32 | 22.91 | 22.25 | 22.58 | 3,525,942 | +0.26(+1.18%) |
Sep 17, 2004 | 22.27 | 22.51 | 22.13 | 22.32 | 4,161,886 | +0.42(+1.90%) |
Sep 16, 2004 | 21.65 | 22.00 | 21.52 | 21.90 | 3,311,218 | +0.25(+1.14%) |
Sep 15, 2004 | 21.44 | 21.88 | 21.16 | 21.65 | 2,900,143 | +0.21(+0.99%) |
Sep 14, 2004 | 21.30 | 21.65 | 21.11 | 21.44 | 4,141,045 | +0.52(+2.47%) |
Sep 13, 2004 | 20.60 | 20.93 | 20.60 | 20.92 | 1,800,335 | +0.55(+2.72%) |
Sep 10, 2004 | 20.42 | 20.77 | 20.28 | 20.37 | 2,979,671 | -0.18(-0.89%) |
Sep 09, 2004 | 20.06 | 20.82 | 20.03 | 20.55 | 3,749,578 | +0.49(+2.44%) |
Sep 08, 2004 | 19.75 | 20.13 | 19.53 | 20.06 | 1,938,822 | +0.32(+1.63%) |
Sep 07, 2004 | 19.84 | 19.84 | 19.44 | 19.74 | 1,651,975 | -0.09(-0.48%) |
Sep 03, 2004 | 19.28 | 19.84 | 19.20 | 19.84 | 1,569,980 | +0.56(+2.91%) |
Sep 02, 2004 | 19.34 | 19.47 | 19.17 | 19.28 | 1,839,687 | +0.02(+0.11%) |
Sep 01, 2004 | 18.71 | 19.48 | 18.67 | 19.25 | 3,584,627 | +0.71(+3.86%) |
Aug 31, 2004 | 18.16 | 18.61 | 18.12 | 18.54 | 1,867,522 | +0.55(+3.04%) |
Aug 30, 2004 | 17.91 | 18.13 | 17.74 | 17.99 | 1,386,518 | +0.08(+0.45%) |
Aug 27, 2004 | 17.85 | 18.01 | 17.69 | 17.91 | 799,798 | +0.17(+0.95%) |
Aug 26, 2004 | 17.50 | 17.77 | 17.29 | 17.74 | 1,060,730 | +0.25(+1.42%) |
Aug 25, 2004 | 17.62 | 17.70 | 17.45 | 17.50 | 808,025 | +0.04(+0.21%) |
Aug 24, 2004 | 17.51 | 17.54 | 17.25 | 17.46 | 1,082,532 | -0.08(-0.46%) |
Aug 23, 2004 | 17.80 | 17.84 | 17.47 | 17.54 | 1,337,705 | -0.12(-0.66%) |
Aug 20, 2004 | 17.42 | 17.97 | 17.42 | 17.66 | 1,499,776 | +0.47(+2.72%) |
Aug 19, 2004 | 17.12 | 17.46 | 17.03 | 17.19 | 1,272,300 | +0.15(+0.86%) |
Aug 18, 2004 | 16.81 | 17.07 | 16.68 | 17.04 | 1,076,087 | +0.35(+2.10%) |
Aug 17, 2004 | 17.12 | 17.12 | 16.61 | 16.69 | 1,336,471 | -0.42(-2.47%) |
Aug 16, 2004 | 16.93 | 17.14 | 16.90 | 17.12 | 590,559 | +0.12(+0.73%) |
Aug 13, 2004 | 16.90 | 17.13 | 16.80 | 16.99 | 852,039 | +0.19(+1.13%) |
Aug 12, 2004 | 17.00 | 17.10 | 16.73 | 16.80 | 1,362,934 | -0.18(-1.03%) |
Aug 11, 2004 | 16.94 | 17.07 | 16.76 | 16.98 | 1,088,016 | +0.04(+0.22%) |
Aug 10, 2004 | 16.94 | 17.21 | 16.79 | 16.94 | 996,971 | +0.00(+0.00%) |
Aug 09, 2004 | 16.76 | 17.09 | 16.72 | 16.94 | 695,727 | +0.18(+1.09%) |
Aug 06, 2004 | 16.91 | 16.91 | 16.53 | 16.76 | 1,246,523 | -0.15(-0.91%) |
Aug 05, 2004 | 17.19 | 17.23 | 16.83 | 16.91 | 1,800,609 | -0.30(-1.74%) |
Aug 04, 2004 | 17.90 | 17.90 | 17.18 | 17.21 | 1,754,949 | -0.69(-3.87%) |
Aug 03, 2004 | 17.58 | 17.98 | 17.58 | 17.90 | 1,132,305 | +0.35(+1.99%) |
Aug 02, 2004 | 17.82 | 17.82 | 17.24 | 17.55 | 861,637 | -0.27(-1.51%) |
Jul 30, 2004 | 17.83 | 17.93 | 17.69 | 17.82 | 956,385 | +0.15(+0.83%) |
Jul 29, 2004 | 17.16 | 17.94 | 16.92 | 17.68 | 2,036,997 | +0.51(+2.97%) |
Jul 28, 2004 | 17.25 | 17.43 | 17.13 | 17.17 | 1,096,792 | -0.01(-0.08%) |
Jul 27, 2004 | 16.90 | 17.32 | 16.75 | 17.18 | 1,487,984 | +0.23(+1.38%) |
Jul 26, 2004 | 17.28 | 17.54 | 16.80 | 16.95 | 1,289,303 | -0.33(-1.90%) |
Jul 23, 2004 | 17.58 | 17.71 | 17.25 | 17.28 | 1,111,189 | -0.37(-2.11%) |
Jul 22, 2004 | 17.98 | 17.98 | 17.35 | 17.65 | 1,973,649 | -0.44(-2.42%) |
Jul 21, 2004 | 17.98 | 18.50 | 17.90 | 18.09 | 2,198,383 | +0.16(+0.90%) |
Jul 20, 2004 | 17.98 | 18.02 | 17.69 | 17.93 | 974,621 | +0.01(+0.04%) |
Jul 19, 2004 | 18.13 | 18.18 | 17.85 | 17.92 | 1,171,109 | -0.22(-1.21%) |
Jul 16, 2004 | 18.23 | 18.26 | 17.92 | 18.14 | 1,146,565 | +0.01(+0.08%) |
Jul 15, 2004 | 17.58 | 18.20 | 17.40 | 18.12 | 1,640,046 | +0.58(+3.33%) |
Jul 14, 2004 | 17.15 | 17.58 | 17.15 | 17.54 | 1,288,754 | +0.36(+2.08%) |
Jul 13, 2004 | 17.24 | 17.35 | 17.01 | 17.18 | 486,899 | -0.13(-0.76%) |
Jul 12, 2004 | 17.50 | 17.50 | 17.09 | 17.31 | 573,008 | -0.23(-1.33%) |
Jul 09, 2004 | 17.23 | 17.58 | 17.12 | 17.55 | 636,493 | +0.35(+2.04%) |
Jul 08, 2004 | 17.53 | 17.63 | 16.92 | 17.20 | 941,439 | -0.25(-1.42%) |
Jul 07, 2004 | 17.59 | 17.60 | 17.09 | 17.45 | 1,440,405 | -0.23(-1.32%) |
Jul 06, 2004 | 17.90 | 17.90 | 17.58 | 17.68 | 1,058,811 | -0.09(-0.49%) |
Jul 02, 2004 | 17.69 | 17.98 | 17.55 | 17.77 | 1,217,591 | +0.08(+0.45%) |