Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.42 | 17.60 | 16.93 | 17.01 | 948,488 | -0.35(-2.03%) |
Sep 29, 2004 | 16.62 | 17.66 | 16.50 | 17.37 | 1,228,569 | +0.59(+3.49%) |
Sep 28, 2004 | 16.50 | 17.02 | 16.35 | 16.78 | 2,445,807 | -0.67(-3.83%) |
Sep 27, 2004 | 17.72 | 17.92 | 17.38 | 17.45 | 1,004,744 | -0.34(-1.90%) |
Sep 24, 2004 | 18.08 | 18.31 | 17.73 | 17.79 | 866,237 | +0.02(+0.13%) |
Sep 23, 2004 | 17.82 | 18.03 | 17.64 | 17.76 | 820,112 | -0.07(-0.38%) |
Sep 22, 2004 | 18.52 | 18.57 | 17.64 | 17.83 | 2,013,755 | -0.91(-4.84%) |
Sep 21, 2004 | 18.45 | 18.83 | 18.40 | 18.74 | 710,666 | +0.30(+1.63%) |
Sep 20, 2004 | 18.56 | 18.73 | 18.36 | 18.44 | 874,769 | -0.16(-0.89%) |
Sep 17, 2004 | 19.04 | 19.10 | 18.13 | 18.60 | 1,422,132 | -0.47(-2.48%) |
Sep 16, 2004 | 19.14 | 19.59 | 18.99 | 19.08 | 961,419 | -0.11(-0.55%) |
Sep 15, 2004 | 19.59 | 19.64 | 19.12 | 19.18 | 626,682 | -0.42(-2.14%) |
Sep 14, 2004 | 19.75 | 19.79 | 19.43 | 19.60 | 452,848 | -0.13(-0.65%) |
Sep 13, 2004 | 19.80 | 20.06 | 19.58 | 19.73 | 1,257,763 | -0.10(-0.49%) |
Sep 10, 2004 | 19.68 | 19.95 | 19.50 | 19.83 | 509,770 | +0.17(+0.88%) |
Sep 09, 2004 | 19.22 | 19.72 | 19.15 | 19.65 | 919,427 | +0.50(+2.62%) |
Sep 08, 2004 | 19.20 | 19.95 | 19.14 | 19.15 | 522,701 | -0.24(-1.24%) |
Sep 07, 2004 | 19.26 | 19.46 | 19.23 | 19.39 | 395,925 | +0.24(+1.25%) |
Sep 03, 2004 | 19.67 | 19.82 | 18.97 | 19.15 | 726,396 | -0.71(-3.55%) |
Sep 02, 2004 | 19.65 | 20.01 | 19.34 | 19.86 | 580,291 | +0.20(+0.99%) |
Sep 01, 2004 | 20.16 | 20.37 | 19.48 | 19.66 | 2,308,099 | -0.43(-2.13%) |
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,434 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.65 | 1,760,336 | +0.36(+1.87%) |
Aug 27, 2004 | 19.05 | 19.44 | 18.95 | 19.29 | 319,673 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.08 | 337,669 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,778 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,749 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.57 | 832,776 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,867 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,774 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.51 | 17.90 | 18.42 | 600,953 | +0.36(+1.99%) |
Aug 17, 2004 | 17.94 | 18.36 | 17.82 | 18.06 | 571,759 | +0.27(+1.52%) |
Aug 16, 2004 | 17.34 | 17.96 | 17.34 | 17.79 | 424,853 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.97 | 17.22 | 17.38 | 750,125 | -0.16(-0.94%) |
Aug 12, 2004 | 18.66 | 18.66 | 17.06 | 17.55 | 2,200,253 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,603 | -0.37(-1.93%) |
Aug 10, 2004 | 18.63 | 19.17 | 18.47 | 19.08 | 978,616 | +0.59(+3.21%) |
Aug 09, 2004 | 18.75 | 18.79 | 18.43 | 18.48 | 657,209 | -0.27(-1.44%) |
Aug 06, 2004 | 18.57 | 19.04 | 18.57 | 18.75 | 792,251 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,628 | -0.50(-2.56%) |
Aug 04, 2004 | 19.44 | 19.63 | 19.14 | 19.31 | 1,018,475 | -0.29(-1.49%) |
Aug 03, 2004 | 19.86 | 20.07 | 19.50 | 19.60 | 581,757 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.98 | 592,821 | -0.06(-0.30%) |
Jul 30, 2004 | 19.62 | 20.24 | 19.50 | 20.04 | 993,146 | +0.02(+0.07%) |
Jul 29, 2004 | 19.20 | 20.19 | 19.15 | 20.02 | 1,548,909 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.60 | 18.75 | 1,272,427 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.14 | 18.66 | 19.05 | 1,762,868 | +0.17(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.72 | 18.88 | 1,009,010 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.72 | 19.07 | 1,084,196 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.41 | 18.75 | 19.11 | 1,294,956 | -0.01(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,411 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.08 | 1,274,560 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.42 | 18.85 | 1,200,174 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,539 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,087 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,395,495 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,600,911 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.75 | 22.26 | 1,723,942 | -0.53(-2.34%) |
Jul 09, 2004 | 22.62 | 23.38 | 22.61 | 22.79 | 1,487,587 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.62 | 1,202,707 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,312 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.98 | 23.07 | 1,723,409 | -1.66(-6.71%) |
Jul 02, 2004 | 24.66 | 24.87 | 24.30 | 24.72 | 831,177 | +0.03(+0.12%) |