Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.70 | 18.25 | 17.65 | 17.70 | 944,600 | +0.21(+1.23%) |
Oct 28, 2004 | 17.50 | 17.95 | 17.48 | 17.48 | 942,100 | -0.64(-3.53%) |
Oct 27, 2004 | 18.55 | 18.61 | 18.03 | 18.12 | 925,300 | -0.49(-2.63%) |
Oct 26, 2004 | 18.30 | 18.70 | 18.17 | 18.61 | 1,283,300 | +0.64(+3.56%) |
Oct 25, 2004 | 17.91 | 18.16 | 17.82 | 17.98 | 638,700 | +0.08(+0.42%) |
Oct 22, 2004 | 17.66 | 18.00 | 17.64 | 17.90 | 1,074,700 | +0.29(+1.65%) |
Oct 21, 2004 | 17.23 | 17.62 | 17.15 | 17.61 | 791,500 | +0.48(+2.83%) |
Oct 20, 2004 | 16.25 | 17.12 | 16.25 | 17.12 | 1,069,300 | +0.63(+3.82%) |
Oct 19, 2004 | 16.95 | 17.09 | 16.45 | 16.50 | 820,600 | -0.45(-2.68%) |
Oct 18, 2004 | 16.90 | 17.32 | 16.82 | 16.95 | 815,300 | +0.01(+0.06%) |
Oct 15, 2004 | 16.93 | 17.07 | 16.68 | 16.94 | 1,085,600 | -0.03(-0.18%) |
Oct 14, 2004 | 16.89 | 17.36 | 16.84 | 16.97 | 1,324,400 | +0.31(+1.89%) |
Oct 13, 2004 | 17.20 | 17.20 | 16.05 | 16.66 | 2,312,900 | -0.55(-3.20%) |
Oct 12, 2004 | 17.43 | 17.45 | 17.16 | 17.20 | 854,400 | -0.30(-1.69%) |
Oct 11, 2004 | 17.75 | 17.91 | 17.39 | 17.50 | 429,200 | -0.12(-0.71%) |
Oct 08, 2004 | 17.79 | 17.97 | 17.59 | 17.62 | 494,500 | -0.16(-0.87%) |
Oct 07, 2004 | 18.29 | 18.52 | 17.74 | 17.78 | 904,700 | -0.51(-2.79%) |
Oct 06, 2004 | 18.00 | 18.37 | 17.88 | 18.29 | 911,400 | +0.46(+2.58%) |
Oct 05, 2004 | 17.45 | 18.04 | 17.45 | 17.83 | 600,700 | +0.51(+2.97%) |
Oct 04, 2004 | 17.48 | 17.55 | 17.30 | 17.32 | 783,900 | -0.06(-0.37%) |
Oct 01, 2004 | 17.57 | 17.65 | 17.26 | 17.38 | 987,000 | -0.07(-0.37%) |
Sep 30, 2004 | 17.45 | 17.75 | 17.38 | 17.45 | 935,800 | -0.05(-0.31%) |
Sep 29, 2004 | 17.88 | 17.88 | 17.39 | 17.50 | 670,300 | -0.34(-1.93%) |
Sep 28, 2004 | 17.73 | 17.91 | 17.61 | 17.84 | 958,700 | +0.17(+0.99%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.57 | 17.67 | 555,600 | -0.30(-1.70%) |
Sep 24, 2004 | 17.70 | 18.09 | 17.70 | 17.98 | 704,000 | +0.40(+2.25%) |
Sep 23, 2004 | 19.12 | 19.12 | 17.56 | 17.58 | 820,900 | -0.23(-1.26%) |
Sep 22, 2004 | 17.60 | 17.82 | 17.45 | 17.80 | 1,145,800 | +0.25(+1.40%) |
Sep 21, 2004 | 17.34 | 17.66 | 17.30 | 17.56 | 1,393,900 | +0.22(+1.27%) |
Sep 20, 2004 | 17.12 | 17.50 | 17.12 | 17.34 | 829,500 | +0.21(+1.26%) |
Sep 17, 2004 | 17.18 | 17.35 | 17.04 | 17.12 | 452,000 | -0.05(-0.29%) |
Sep 16, 2004 | 17.11 | 17.40 | 17.11 | 17.18 | 408,600 | +0.07(+0.38%) |
Sep 15, 2004 | 17.35 | 17.47 | 17.11 | 17.11 | 392,200 | -0.21(-1.24%) |
Sep 14, 2004 | 17.52 | 17.57 | 17.20 | 17.32 | 669,400 | -0.20(-1.14%) |
Sep 13, 2004 | 17.27 | 17.73 | 17.18 | 17.52 | 1,162,200 | +0.45(+2.67%) |
Sep 10, 2004 | 17.40 | 17.70 | 16.93 | 17.07 | 1,685,600 | -0.22(-1.27%) |
Sep 09, 2004 | 16.55 | 17.48 | 16.50 | 17.29 | 1,275,600 | +0.62(+3.75%) |
Sep 08, 2004 | 16.77 | 17.03 | 16.65 | 16.66 | 344,300 | -0.16(-0.95%) |
Sep 07, 2004 | 16.85 | 16.92 | 16.63 | 16.82 | 568,700 | +0.10(+0.60%) |
Sep 03, 2004 | 16.70 | 16.81 | 16.61 | 16.73 | 415,100 | -0.04(-0.27%) |
Sep 02, 2004 | 16.40 | 16.84 | 16.29 | 16.77 | 649,200 | +0.43(+2.63%) |
Sep 01, 2004 | 15.97 | 16.41 | 15.92 | 16.34 | 833,700 | +0.30(+1.87%) |
Aug 31, 2004 | 15.56 | 16.09 | 15.56 | 16.04 | 972,000 | +0.48(+3.12%) |
Aug 30, 2004 | 16.05 | 16.14 | 15.50 | 15.55 | 570,800 | -0.45(-2.81%) |
Aug 27, 2004 | 15.51 | 16.23 | 15.50 | 16.00 | 1,064,900 | +0.50(+3.26%) |
Aug 26, 2004 | 15.05 | 15.54 | 15.02 | 15.50 | 1,239,200 | +0.33(+2.18%) |
Aug 25, 2004 | 15.50 | 15.78 | 14.90 | 15.17 | 6,016,500 | -1.47(-8.86%) |
Aug 24, 2004 | 16.64 | 16.82 | 16.43 | 16.64 | 682,800 | -0.07(-0.45%) |
Aug 23, 2004 | 16.95 | 17.21 | 16.66 | 16.72 | 488,900 | -0.18(-1.04%) |
Aug 20, 2004 | 16.98 | 17.23 | 16.88 | 16.89 | 400,600 | -0.09(-0.50%) |
Aug 19, 2004 | 16.98 | 17.20 | 16.85 | 16.98 | 569,000 | +0.12(+0.74%) |
Aug 18, 2004 | 16.52 | 16.87 | 16.37 | 16.86 | 426,000 | +0.33(+2.00%) |
Aug 17, 2004 | 16.98 | 17.04 | 16.46 | 16.52 | 635,600 | -0.36(-2.10%) |
Aug 16, 2004 | 16.18 | 17.35 | 16.18 | 16.88 | 1,085,200 | +0.82(+5.11%) |
Aug 13, 2004 | 16.10 | 16.25 | 15.95 | 16.06 | 339,700 | +0.04(+0.22%) |
Aug 12, 2004 | 16.27 | 16.34 | 15.93 | 16.02 | 445,700 | -0.23(-1.38%) |
Aug 11, 2004 | 16.29 | 16.39 | 16.10 | 16.25 | 479,200 | -0.04(-0.21%) |
Aug 10, 2004 | 16.26 | 16.40 | 16.15 | 16.29 | 672,400 | -0.02(-0.09%) |
Aug 09, 2004 | 15.85 | 16.46 | 15.82 | 16.30 | 526,200 | +0.41(+2.55%) |
Aug 06, 2004 | 16.11 | 16.20 | 15.81 | 15.89 | 917,100 | -0.52(-3.17%) |
Aug 05, 2004 | 17.13 | 17.23 | 16.36 | 16.41 | 1,307,500 | -0.71(-4.17%) |
Aug 04, 2004 | 17.50 | 17.69 | 17.12 | 17.13 | 1,803,100 | -0.57(-3.25%) |
Aug 03, 2004 | 17.49 | 17.71 | 17.48 | 17.70 | 765,000 | +0.22(+1.29%) |