Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.41 | 20.75 | 20.41 | 20.64 | 2,027,300 | +0.23(+1.10%) |
Sep 29, 2004 | 20.77 | 20.80 | 20.25 | 20.41 | 2,285,400 | -0.35(-1.66%) |
Sep 28, 2004 | 20.48 | 20.80 | 20.36 | 20.76 | 1,985,100 | +0.53(+2.62%) |
Sep 27, 2004 | 20.30 | 20.48 | 20.07 | 20.23 | 1,689,000 | -0.03(-0.15%) |
Sep 24, 2004 | 20.05 | 20.41 | 19.95 | 20.26 | 2,662,300 | +0.46(+2.35%) |
Sep 23, 2004 | 19.88 | 19.93 | 19.63 | 19.80 | 1,422,000 | -0.20(-1.02%) |
Sep 22, 2004 | 20.07 | 20.07 | 19.78 | 20.00 | 1,789,200 | -0.07(-0.32%) |
Sep 21, 2004 | 19.50 | 20.14 | 19.46 | 20.07 | 1,855,500 | +0.62(+3.19%) |
Sep 20, 2004 | 19.35 | 19.50 | 19.33 | 19.45 | 1,789,800 | +0.09(+0.49%) |
Sep 17, 2004 | 19.13 | 19.41 | 19.10 | 19.35 | 1,701,200 | +0.29(+1.52%) |
Sep 16, 2004 | 19.07 | 19.07 | 18.91 | 19.06 | 1,211,600 | +0.06(+0.34%) |
Sep 15, 2004 | 19.05 | 19.09 | 18.90 | 19.00 | 1,998,800 | -0.04(-0.24%) |
Sep 14, 2004 | 18.99 | 19.09 | 18.84 | 19.04 | 2,244,900 | +0.19(+1.01%) |
Sep 13, 2004 | 18.78 | 18.95 | 18.78 | 18.85 | 2,217,600 | +0.13(+0.69%) |
Sep 10, 2004 | 18.85 | 18.89 | 18.66 | 18.72 | 1,830,500 | -0.07(-0.37%) |
Sep 09, 2004 | 18.50 | 18.84 | 18.48 | 18.79 | 2,415,400 | +0.29(+1.57%) |
Sep 08, 2004 | 18.50 | 18.55 | 18.42 | 18.50 | 2,265,300 | +0.00(+0.00%) |
Sep 07, 2004 | 18.45 | 18.52 | 18.25 | 18.50 | 2,209,400 | +0.05(+0.27%) |
Sep 03, 2004 | 18.52 | 18.53 | 18.24 | 18.45 | 1,671,900 | -0.10(-0.51%) |
Sep 02, 2004 | 18.60 | 18.60 | 18.45 | 18.55 | 1,987,700 | +0.23(+1.23%) |
Sep 01, 2004 | 18.14 | 18.32 | 18.05 | 18.32 | 1,894,800 | +0.18(+1.02%) |
Aug 31, 2004 | 17.75 | 18.14 | 17.71 | 18.14 | 1,835,800 | +0.43(+2.40%) |
Aug 30, 2004 | 17.88 | 17.91 | 17.61 | 17.71 | 1,412,400 | -0.09(-0.48%) |
Aug 27, 2004 | 17.73 | 17.84 | 17.68 | 17.80 | 1,199,000 | +0.12(+0.68%) |
Aug 26, 2004 | 17.45 | 17.73 | 17.32 | 17.68 | 2,364,700 | +0.23(+1.29%) |
Aug 25, 2004 | 17.27 | 17.46 | 17.21 | 17.45 | 2,730,700 | +0.30(+1.75%) |
Aug 24, 2004 | 17.00 | 17.15 | 16.77 | 17.15 | 3,184,900 | +0.16(+0.94%) |
Aug 23, 2004 | 17.26 | 17.29 | 16.98 | 16.99 | 2,269,500 | -0.20(-1.16%) |
Aug 20, 2004 | 17.30 | 17.42 | 17.14 | 17.19 | 2,629,700 | -0.04(-0.23%) |
Aug 19, 2004 | 17.35 | 17.37 | 17.18 | 17.23 | 1,615,100 | -0.07(-0.38%) |
Aug 18, 2004 | 17.30 | 17.38 | 17.02 | 17.30 | 2,484,300 | +0.08(+0.44%) |
Aug 17, 2004 | 17.70 | 17.73 | 17.21 | 17.22 | 2,102,600 | -0.59(-3.31%) |
Aug 16, 2004 | 17.60 | 18.09 | 17.45 | 17.81 | 1,997,500 | +0.23(+1.31%) |
Aug 13, 2004 | 17.37 | 17.64 | 17.32 | 17.58 | 1,585,000 | +0.27(+1.56%) |
Aug 12, 2004 | 17.44 | 17.50 | 17.27 | 17.31 | 1,821,600 | -0.12(-0.69%) |
Aug 11, 2004 | 17.68 | 17.82 | 17.36 | 17.43 | 2,531,600 | -0.34(-1.94%) |
Aug 10, 2004 | 18.09 | 18.09 | 17.73 | 17.77 | 1,341,300 | -0.18(-1.00%) |
Aug 09, 2004 | 17.71 | 18.09 | 17.66 | 17.95 | 1,333,200 | +0.37(+2.10%) |
Aug 06, 2004 | 17.90 | 17.94 | 17.59 | 17.59 | 1,417,800 | -0.31(-1.76%) |
Aug 05, 2004 | 18.38 | 18.45 | 17.89 | 17.90 | 2,582,200 | -0.38(-2.05%) |
Aug 04, 2004 | 18.84 | 18.84 | 18.22 | 18.27 | 2,952,600 | -0.56(-2.97%) |
Aug 03, 2004 | 18.86 | 19.02 | 18.80 | 18.84 | 1,647,900 | +0.01(+0.05%) |
Aug 02, 2004 | 18.84 | 18.93 | 18.52 | 18.82 | 1,683,300 | -0.01(-0.05%) |
Jul 30, 2004 | 18.77 | 18.89 | 18.70 | 18.84 | 1,485,000 | +0.12(+0.61%) |
Jul 29, 2004 | 18.57 | 18.76 | 18.45 | 18.72 | 1,601,200 | +0.29(+1.55%) |
Jul 28, 2004 | 18.40 | 18.55 | 18.25 | 18.43 | 1,632,000 | +0.04(+0.22%) |
Jul 27, 2004 | 17.50 | 18.55 | 17.50 | 18.39 | 3,142,600 | +0.13(+0.74%) |
Jul 26, 2004 | 18.60 | 18.62 | 18.18 | 18.26 | 1,290,500 | -0.16(-0.90%) |
Jul 23, 2004 | 18.62 | 18.62 | 18.28 | 18.43 | 1,222,500 | -0.12(-0.67%) |
Jul 22, 2004 | 18.60 | 18.77 | 18.45 | 18.55 | 2,193,900 | +0.07(+0.38%) |
Jul 21, 2004 | 18.79 | 18.94 | 18.45 | 18.48 | 2,782,600 | -0.30(-1.62%) |
Jul 20, 2004 | 18.77 | 18.79 | 18.57 | 18.79 | 1,042,700 | +0.07(+0.40%) |
Jul 19, 2004 | 18.80 | 18.89 | 18.61 | 18.71 | 1,165,700 | -0.09(-0.45%) |
Jul 16, 2004 | 18.80 | 18.82 | 18.72 | 18.80 | 1,235,700 | +0.19(+1.02%) |
Jul 15, 2004 | 18.48 | 18.72 | 18.43 | 18.61 | 1,179,400 | +0.12(+0.62%) |
Jul 14, 2004 | 18.02 | 18.50 | 18.02 | 18.49 | 1,940,800 | +0.24(+1.32%) |
Jul 13, 2004 | 18.35 | 18.36 | 18.17 | 18.25 | 1,553,600 | -0.09(-0.52%) |
Jul 12, 2004 | 18.60 | 18.60 | 18.26 | 18.34 | 1,626,200 | -0.23(-1.21%) |
Jul 09, 2004 | 18.70 | 18.82 | 18.57 | 18.57 | 1,920,400 | -0.11(-0.56%) |
Jul 08, 2004 | 19.00 | 19.00 | 18.38 | 18.68 | 2,780,200 | +0.13(+0.70%) |
Jul 07, 2004 | 18.35 | 18.59 | 18.09 | 18.55 | 4,422,000 | -0.37(-1.96%) |
Jul 06, 2004 | 19.04 | 19.41 | 18.88 | 18.91 | 2,100,600 | -0.09(-0.45%) |
Jul 02, 2004 | 18.80 | 19.09 | 18.67 | 19.00 | 1,438,900 | +0.27(+1.41%) |