Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.86 | 20.11 | 19.80 | 20.09 | 1,497,027 | +0.28(+1.44%) |
Sep 29, 2004 | 19.76 | 19.82 | 19.67 | 19.81 | 1,138,470 | +0.09(+0.48%) |
Sep 28, 2004 | 19.40 | 19.73 | 19.35 | 19.71 | 2,366,614 | +0.47(+2.46%) |
Sep 27, 2004 | 19.25 | 19.35 | 19.15 | 19.24 | 254,760 | -0.02(-0.11%) |
Sep 24, 2004 | 19.07 | 19.33 | 19.07 | 19.26 | 2,251,437 | +0.17(+0.88%) |
Sep 23, 2004 | 19.29 | 19.29 | 19.09 | 19.09 | 5,298,556 | -0.17(-0.87%) |
Sep 22, 2004 | 19.44 | 19.44 | 19.26 | 19.26 | 664,599 | -0.17(-0.86%) |
Sep 21, 2004 | 19.49 | 19.49 | 19.33 | 19.43 | 1,157,118 | +0.09(+0.45%) |
Sep 20, 2004 | 19.25 | 19.49 | 19.25 | 19.34 | 1,654,573 | +0.02(+0.11%) |
Sep 17, 2004 | 19.40 | 19.51 | 19.30 | 19.32 | 2,119,395 | -0.17(-0.90%) |
Sep 16, 2004 | 19.41 | 19.55 | 19.41 | 19.49 | 542,566 | +0.08(+0.41%) |
Sep 15, 2004 | 19.44 | 19.50 | 19.34 | 19.41 | 453,441 | -0.08(-0.41%) |
Sep 14, 2004 | 19.47 | 19.51 | 19.31 | 19.49 | 2,422,283 | -0.02(-0.11%) |
Sep 13, 2004 | 19.56 | 19.63 | 19.48 | 19.52 | 289,450 | -0.02(-0.11%) |
Sep 10, 2004 | 19.69 | 19.69 | 19.42 | 19.54 | 720,679 | -0.19(-0.96%) |
Sep 09, 2004 | 19.71 | 19.77 | 19.66 | 19.73 | 573,005 | +0.07(+0.33%) |
Sep 08, 2004 | 19.84 | 19.84 | 19.63 | 19.66 | 615,648 | -0.23(-1.14%) |
Sep 07, 2004 | 19.74 | 19.92 | 19.74 | 19.89 | 1,132,574 | +0.18(+0.89%) |
Sep 03, 2004 | 19.69 | 19.76 | 19.69 | 19.71 | 1,949,783 | -0.04(-0.22%) |
Sep 02, 2004 | 19.48 | 19.79 | 19.48 | 19.76 | 559,979 | +0.27(+1.39%) |
Sep 01, 2004 | 19.36 | 19.58 | 19.36 | 19.49 | 495,398 | +0.08(+0.41%) |
Aug 31, 2004 | 19.35 | 19.47 | 19.28 | 19.41 | 380,907 | +0.06(+0.30%) |
Aug 30, 2004 | 19.54 | 19.63 | 19.35 | 19.35 | 536,258 | -0.17(-0.86%) |
Aug 27, 2004 | 19.46 | 19.57 | 19.43 | 19.52 | 168,652 | +0.02(+0.11%) |
Aug 26, 2004 | 19.30 | 19.52 | 19.30 | 19.49 | 1,055,515 | +0.10(+0.53%) |
Aug 25, 2004 | 19.18 | 19.41 | 19.02 | 19.39 | 801,029 | +0.21(+1.10%) |
Aug 24, 2004 | 19.14 | 19.28 | 19.08 | 19.18 | 815,563 | +0.05(+0.27%) |
Aug 23, 2004 | 19.34 | 19.34 | 19.11 | 19.13 | 866,707 | -0.16(-0.83%) |
Aug 20, 2004 | 19.13 | 19.36 | 19.13 | 19.29 | 1,458,635 | +0.15(+0.80%) |
Aug 19, 2004 | 19.10 | 19.18 | 19.04 | 19.14 | 389,408 | +0.03(+0.15%) |
Aug 18, 2004 | 18.93 | 19.11 | 18.79 | 19.11 | 340,732 | +0.17(+0.89%) |
Aug 17, 2004 | 18.80 | 19.04 | 18.80 | 18.94 | 1,512,384 | +0.10(+0.54%) |
Aug 16, 2004 | 18.38 | 18.85 | 18.38 | 18.84 | 2,672,519 | +0.51(+2.79%) |
Aug 13, 2004 | 18.39 | 18.45 | 18.23 | 18.33 | 569,166 | -0.07(-0.36%) |
Aug 12, 2004 | 18.61 | 18.61 | 18.36 | 18.39 | 2,331,787 | -0.26(-1.37%) |
Aug 11, 2004 | 18.65 | 18.69 | 18.41 | 18.65 | 1,846,123 | -0.07(-0.35%) |
Aug 10, 2004 | 18.49 | 18.71 | 18.47 | 18.71 | 2,114,459 | +0.30(+1.62%) |
Aug 09, 2004 | 18.23 | 18.45 | 18.23 | 18.42 | 1,695,708 | +0.12(+0.64%) |
Aug 06, 2004 | 18.47 | 18.63 | 18.23 | 18.30 | 2,214,690 | -0.34(-1.80%) |
Aug 05, 2004 | 19.04 | 19.11 | 18.63 | 18.63 | 2,796,883 | -0.41(-2.14%) |
Aug 04, 2004 | 18.96 | 19.12 | 18.82 | 19.04 | 1,090,891 | +0.03(+0.15%) |
Aug 03, 2004 | 19.18 | 19.18 | 18.93 | 19.01 | 846,140 | -0.19(-0.99%) |
Aug 02, 2004 | 18.98 | 19.22 | 18.94 | 19.20 | 1,180,016 | +0.12(+0.61%) |
Jul 30, 2004 | 19.12 | 19.14 | 19.03 | 19.09 | 566,698 | -0.04(-0.19%) |
Jul 29, 2004 | 18.90 | 19.17 | 18.89 | 19.12 | 364,178 | +0.25(+1.31%) |
Jul 28, 2004 | 18.62 | 18.90 | 18.57 | 18.87 | 623,327 | +0.17(+0.90%) |
Jul 27, 2004 | 18.31 | 18.74 | 18.29 | 18.71 | 1,855,584 | +0.31(+1.71%) |
Jul 26, 2004 | 18.56 | 18.63 | 18.28 | 18.39 | 1,435,051 | -0.16(-0.87%) |
Jul 23, 2004 | 18.60 | 18.61 | 18.41 | 18.55 | 2,217,844 | -0.09(-0.51%) |
Jul 22, 2004 | 18.63 | 18.74 | 18.42 | 18.65 | 2,363,460 | -0.08(-0.43%) |
Jul 21, 2004 | 19.14 | 19.20 | 18.73 | 18.73 | 1,314,252 | -0.36(-1.91%) |
Jul 20, 2004 | 19.11 | 19.14 | 18.92 | 19.09 | 1,563,391 | -0.03(-0.15%) |
Jul 19, 2004 | 19.23 | 19.23 | 19.04 | 19.12 | 427,526 | -0.09(-0.46%) |
Jul 16, 2004 | 19.25 | 19.33 | 19.19 | 19.21 | 808,981 | +0.04(+0.23%) |
Jul 15, 2004 | 19.14 | 19.27 | 19.13 | 19.17 | 1,194,413 | +0.04(+0.19%) |
Jul 14, 2004 | 19.08 | 19.30 | 19.01 | 19.13 | 1,055,926 | +0.00(+0.00%) |
Jul 13, 2004 | 19.05 | 19.13 | 19.03 | 19.13 | 182,089 | +0.07(+0.34%) |
Jul 12, 2004 | 19.09 | 19.13 | 18.93 | 19.06 | 813,643 | +0.01(+0.08%) |
Jul 09, 2004 | 19.05 | 19.09 | 18.95 | 19.05 | 171,257 | +0.07(+0.38%) |
Jul 08, 2004 | 19.09 | 19.15 | 18.96 | 18.98 | 1,946,492 | -0.16(-0.84%) |
Jul 07, 2004 | 18.91 | 19.20 | 18.91 | 19.14 | 332,230 | +0.22(+1.16%) |
Jul 06, 2004 | 19.03 | 19.07 | 18.89 | 18.92 | 1,431,897 | -0.15(-0.76%) |
Jul 02, 2004 | 19.05 | 19.09 | 18.93 | 19.06 | 1,644,563 | -0.07(-0.38%) |