Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.83 | 20.02 | 19.79 | 19.96 | 1,614,023 | +0.17(+0.85%) |
Sep 29, 2004 | 19.81 | 19.83 | 19.65 | 19.80 | 1,572,496 | -0.06(-0.30%) |
Sep 28, 2004 | 19.90 | 19.92 | 19.71 | 19.86 | 894,593 | -0.04(-0.20%) |
Sep 27, 2004 | 19.74 | 20.04 | 19.71 | 19.90 | 1,369,059 | +0.06(+0.30%) |
Sep 24, 2004 | 19.93 | 20.15 | 19.82 | 19.84 | 1,210,241 | -0.16(-0.79%) |
Sep 23, 2004 | 19.96 | 20.16 | 19.83 | 20.00 | 1,003,932 | -0.03(-0.14%) |
Sep 22, 2004 | 20.03 | 20.14 | 19.84 | 20.02 | 1,335,926 | -0.05(-0.23%) |
Sep 21, 2004 | 19.92 | 20.15 | 19.76 | 20.07 | 863,669 | +0.15(+0.75%) |
Sep 20, 2004 | 19.68 | 19.97 | 19.68 | 19.92 | 1,124,758 | +0.12(+0.62%) |
Sep 17, 2004 | 19.83 | 19.92 | 19.74 | 19.80 | 967,707 | -0.02(-0.09%) |
Sep 16, 2004 | 19.62 | 19.86 | 19.58 | 19.82 | 819,933 | +0.13(+0.64%) |
Sep 15, 2004 | 19.85 | 19.85 | 19.56 | 19.69 | 738,426 | -0.14(-0.71%) |
Sep 14, 2004 | 19.76 | 19.91 | 19.67 | 19.83 | 891,942 | -0.00(-0.02%) |
Sep 13, 2004 | 19.88 | 19.93 | 19.73 | 19.83 | 1,210,462 | -0.05(-0.23%) |
Sep 10, 2004 | 19.65 | 19.92 | 19.55 | 19.88 | 918,891 | +0.17(+0.87%) |
Sep 09, 2004 | 19.78 | 19.92 | 19.64 | 19.71 | 1,401,971 | +0.06(+0.32%) |
Sep 08, 2004 | 19.96 | 20.20 | 19.64 | 19.64 | 1,527,435 | -0.36(-1.81%) |
Sep 07, 2004 | 19.82 | 20.06 | 19.80 | 20.01 | 1,811,054 | +0.30(+1.54%) |
Sep 03, 2004 | 19.76 | 19.76 | 19.53 | 19.70 | 1,171,144 | +0.04(+0.18%) |
Sep 02, 2004 | 19.75 | 19.75 | 19.57 | 19.67 | 1,039,053 | -0.15(-0.78%) |
Sep 01, 2004 | 19.65 | 19.99 | 19.64 | 19.82 | 1,011,663 | +0.10(+0.51%) |
Aug 31, 2004 | 19.61 | 19.72 | 19.39 | 19.72 | 975,438 | +0.11(+0.58%) |
Aug 30, 2004 | 19.56 | 19.73 | 19.49 | 19.61 | 587,118 | +0.02(+0.12%) |
Aug 27, 2004 | 19.66 | 19.74 | 19.49 | 19.58 | 775,314 | -0.04(-0.21%) |
Aug 26, 2004 | 19.72 | 19.73 | 19.50 | 19.63 | 695,353 | -0.10(-0.53%) |
Aug 25, 2004 | 19.58 | 19.86 | 19.44 | 19.73 | 762,944 | +0.11(+0.58%) |
Aug 24, 2004 | 19.63 | 19.70 | 19.53 | 19.62 | 644,549 | +0.02(+0.09%) |
Aug 23, 2004 | 19.42 | 19.69 | 19.39 | 19.60 | 903,208 | +0.18(+0.91%) |
Aug 20, 2004 | 19.26 | 19.44 | 19.20 | 19.42 | 468,501 | +0.15(+0.80%) |
Aug 19, 2004 | 19.11 | 19.48 | 19.02 | 19.27 | 1,242,491 | +0.02(+0.12%) |
Aug 18, 2004 | 19.13 | 19.30 | 19.01 | 19.25 | 1,166,947 | -0.04(-0.21%) |
Aug 17, 2004 | 19.15 | 19.41 | 19.15 | 19.29 | 844,231 | +0.14(+0.73%) |
Aug 16, 2004 | 18.77 | 19.15 | 18.77 | 19.15 | 1,123,432 | +0.33(+1.73%) |
Aug 13, 2004 | 18.70 | 18.86 | 18.49 | 18.82 | 1,088,090 | +0.24(+1.27%) |
Aug 12, 2004 | 18.84 | 18.84 | 18.44 | 18.58 | 1,163,192 | -0.30(-1.58%) |
Aug 11, 2004 | 19.02 | 19.08 | 18.58 | 18.88 | 714,349 | -0.19(-1.02%) |
Aug 10, 2004 | 18.83 | 19.11 | 18.80 | 19.08 | 785,916 | +0.22(+1.18%) |
Aug 09, 2004 | 18.70 | 18.96 | 18.63 | 18.86 | 1,045,901 | +0.27(+1.46%) |
Aug 06, 2004 | 18.87 | 19.04 | 18.53 | 18.58 | 1,304,560 | -0.51(-2.68%) |
Aug 05, 2004 | 19.42 | 19.43 | 19.01 | 19.10 | 1,205,161 | -0.30(-1.54%) |
Aug 04, 2004 | 19.20 | 19.50 | 19.17 | 19.39 | 1,245,141 | +0.15(+0.78%) |
Aug 03, 2004 | 19.30 | 19.42 | 19.03 | 19.25 | 1,851,919 | -0.06(-0.31%) |
Aug 02, 2004 | 19.12 | 19.39 | 18.95 | 19.30 | 1,273,636 | +0.20(+1.04%) |
Jul 30, 2004 | 18.91 | 19.19 | 18.91 | 19.10 | 1,156,786 | +0.12(+0.64%) |
Jul 29, 2004 | 18.86 | 19.11 | 18.86 | 18.98 | 859,030 | +0.16(+0.84%) |
Jul 28, 2004 | 18.82 | 18.92 | 18.55 | 18.82 | 1,085,881 | +0.01(+0.05%) |
Jul 27, 2004 | 18.65 | 18.97 | 18.39 | 18.82 | 1,014,093 | +0.07(+0.39%) |
Jul 26, 2004 | 18.87 | 19.06 | 18.61 | 18.74 | 950,477 | -0.13(-0.70%) |
Jul 23, 2004 | 19.11 | 19.13 | 18.74 | 18.87 | 994,655 | -0.24(-1.26%) |
Jul 22, 2004 | 19.15 | 19.35 | 19.07 | 19.11 | 2,082,525 | -0.06(-0.31%) |
Jul 21, 2004 | 19.53 | 19.72 | 19.17 | 19.17 | 871,179 | -0.32(-1.63%) |
Jul 20, 2004 | 19.31 | 19.63 | 19.26 | 19.49 | 751,679 | +0.14(+0.70%) |
Jul 19, 2004 | 19.29 | 19.46 | 19.13 | 19.35 | 879,573 | +0.15(+0.78%) |
Jul 16, 2004 | 19.85 | 19.88 | 19.15 | 19.20 | 1,248,234 | -0.49(-2.48%) |
Jul 15, 2004 | 19.72 | 19.96 | 19.68 | 19.69 | 1,026,021 | -0.05(-0.27%) |
Jul 14, 2004 | 19.63 | 19.87 | 19.45 | 19.75 | 1,268,997 | +0.08(+0.41%) |
Jul 13, 2004 | 19.68 | 19.77 | 19.55 | 19.67 | 624,227 | -0.05(-0.28%) |
Jul 12, 2004 | 19.71 | 19.82 | 19.55 | 19.72 | 664,870 | +0.01(+0.07%) |
Jul 09, 2004 | 19.55 | 19.73 | 19.52 | 19.71 | 998,410 | +0.18(+0.93%) |
Jul 08, 2004 | 19.57 | 19.74 | 19.51 | 19.53 | 1,034,636 | -0.15(-0.76%) |
Jul 07, 2004 | 19.44 | 19.73 | 19.39 | 19.68 | 1,126,525 | +0.17(+0.88%) |
Jul 06, 2004 | 20.01 | 20.01 | 19.46 | 19.50 | 1,709,446 | -0.55(-2.75%) |
Jul 02, 2004 | 20.07 | 20.11 | 19.88 | 20.06 | 765,374 | -0.01(-0.04%) |