Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.38 | 19.89 | 19.38 | 19.88 | 2,778,054 | +0.42(+2.16%) |
Oct 28, 2004 | 19.25 | 19.46 | 18.97 | 19.46 | 2,267,206 | +0.22(+1.13%) |
Oct 27, 2004 | 18.89 | 19.28 | 18.73 | 19.24 | 2,997,524 | +0.31(+1.66%) |
Oct 26, 2004 | 18.58 | 18.95 | 18.40 | 18.93 | 2,479,368 | +0.28(+1.52%) |
Oct 25, 2004 | 18.63 | 18.69 | 18.43 | 18.64 | 1,676,551 | -0.04(-0.22%) |
Oct 22, 2004 | 18.88 | 19.07 | 18.67 | 18.68 | 2,313,431 | -0.10(-0.54%) |
Oct 21, 2004 | 18.74 | 18.98 | 18.26 | 18.79 | 3,889,631 | +0.05(+0.24%) |
Oct 20, 2004 | 18.38 | 18.97 | 17.78 | 18.74 | 6,113,575 | +0.33(+1.82%) |
Oct 19, 2004 | 18.50 | 18.97 | 18.37 | 18.41 | 2,318,567 | -0.04(-0.22%) |
Oct 18, 2004 | 18.56 | 18.58 | 18.33 | 18.45 | 2,979,153 | -0.22(-1.17%) |
Oct 15, 2004 | 18.73 | 18.86 | 18.62 | 18.66 | 1,887,923 | -0.02(-0.08%) |
Oct 14, 2004 | 18.96 | 19.03 | 18.65 | 18.68 | 1,537,876 | -0.32(-1.68%) |
Oct 13, 2004 | 19.29 | 19.37 | 18.95 | 19.00 | 1,889,503 | -0.09(-0.48%) |
Oct 12, 2004 | 19.34 | 19.34 | 19.05 | 19.09 | 2,339,112 | -0.27(-1.41%) |
Oct 11, 2004 | 19.34 | 19.42 | 19.23 | 19.36 | 1,184,273 | +0.13(+0.68%) |
Oct 08, 2004 | 19.47 | 19.64 | 19.14 | 19.23 | 2,034,500 | -0.47(-2.36%) |
Oct 07, 2004 | 20.30 | 20.31 | 19.66 | 19.70 | 2,095,738 | -0.62(-3.04%) |
Oct 06, 2004 | 20.04 | 20.31 | 19.95 | 20.31 | 1,620,844 | +0.23(+1.16%) |
Oct 05, 2004 | 20.32 | 20.38 | 19.99 | 20.08 | 1,159,777 | -0.15(-0.73%) |
Oct 04, 2004 | 20.03 | 20.47 | 19.91 | 20.23 | 1,408,090 | +0.16(+0.78%) |
Oct 01, 2004 | 19.78 | 20.22 | 19.64 | 20.07 | 2,098,307 | +0.39(+2.01%) |
Sep 30, 2004 | 19.59 | 19.78 | 19.43 | 19.68 | 1,829,845 | +0.11(+0.57%) |
Sep 29, 2004 | 19.08 | 19.63 | 19.07 | 19.57 | 2,725,310 | +0.42(+2.17%) |
Sep 28, 2004 | 18.95 | 19.19 | 18.77 | 19.15 | 1,709,738 | +0.16(+0.85%) |
Sep 27, 2004 | 19.12 | 19.15 | 18.87 | 18.99 | 1,259,142 | -0.12(-0.61%) |
Sep 24, 2004 | 19.12 | 19.23 | 19.01 | 19.10 | 1,359,296 | -0.06(-0.32%) |
Sep 23, 2004 | 19.36 | 19.36 | 19.10 | 19.17 | 1,141,011 | -0.25(-1.28%) |
Sep 22, 2004 | 19.62 | 19.65 | 19.37 | 19.41 | 1,316,627 | -0.38(-1.92%) |
Sep 21, 2004 | 19.69 | 19.87 | 19.62 | 19.79 | 1,115,330 | +0.20(+1.03%) |
Sep 20, 2004 | 19.74 | 19.80 | 19.54 | 19.59 | 806,174 | -0.17(-0.87%) |
Sep 17, 2004 | 19.74 | 19.96 | 19.72 | 19.76 | 1,224,967 | +0.07(+0.36%) |
Sep 16, 2004 | 19.56 | 19.83 | 19.51 | 19.69 | 874,327 | +0.20(+1.01%) |
Sep 15, 2004 | 19.62 | 19.65 | 19.40 | 19.49 | 1,177,754 | -0.19(-0.95%) |
Sep 14, 2004 | 19.80 | 19.80 | 19.62 | 19.68 | 976,062 | -0.07(-0.36%) |
Sep 13, 2004 | 19.62 | 19.98 | 19.51 | 19.75 | 1,342,308 | +0.18(+0.93%) |
Sep 10, 2004 | 19.38 | 19.60 | 19.31 | 19.57 | 1,222,991 | +0.09(+0.47%) |
Sep 09, 2004 | 19.57 | 19.63 | 19.23 | 19.48 | 1,764,853 | +0.05(+0.26%) |
Sep 08, 2004 | 19.77 | 19.77 | 19.41 | 19.43 | 1,124,022 | -0.32(-1.64%) |
Sep 07, 2004 | 19.77 | 19.98 | 19.58 | 19.75 | 1,581,138 | +0.09(+0.44%) |
Sep 03, 2004 | 19.72 | 19.73 | 19.61 | 19.67 | 1,623,807 | -0.05(-0.26%) |
Sep 02, 2004 | 19.24 | 19.78 | 19.14 | 19.72 | 2,574,979 | +0.38(+1.96%) |
Sep 01, 2004 | 19.41 | 19.44 | 19.18 | 19.34 | 2,045,167 | +0.24(+1.25%) |
Aug 31, 2004 | 19.41 | 19.46 | 18.99 | 19.10 | 1,545,185 | -0.24(-1.23%) |
Aug 30, 2004 | 19.67 | 19.67 | 19.34 | 19.34 | 591,247 | -0.29(-1.47%) |
Aug 27, 2004 | 19.67 | 19.72 | 19.52 | 19.63 | 450,596 | +0.00(+0.00%) |
Aug 26, 2004 | 19.62 | 19.67 | 19.52 | 19.63 | 548,973 | +0.04(+0.18%) |
Aug 25, 2004 | 19.46 | 19.65 | 19.24 | 19.59 | 1,026,831 | +0.14(+0.73%) |
Aug 24, 2004 | 19.57 | 19.66 | 19.32 | 19.45 | 628,978 | +0.06(+0.29%) |
Aug 23, 2004 | 19.57 | 19.72 | 19.38 | 19.39 | 1,138,443 | -0.19(-0.96%) |
Aug 20, 2004 | 19.40 | 19.66 | 19.32 | 19.58 | 980,013 | +0.11(+0.57%) |
Aug 19, 2004 | 19.41 | 19.49 | 19.30 | 19.47 | 1,809,695 | +0.04(+0.21%) |
Aug 18, 2004 | 19.26 | 19.44 | 19.11 | 19.43 | 1,192,372 | +0.16(+0.81%) |
Aug 17, 2004 | 19.11 | 19.49 | 19.09 | 19.27 | 1,760,507 | +0.20(+1.06%) |
Aug 16, 2004 | 18.70 | 19.15 | 18.67 | 19.07 | 1,455,500 | +0.43(+2.31%) |
Aug 13, 2004 | 18.89 | 18.89 | 18.56 | 18.64 | 1,045,400 | -0.13(-0.67%) |
Aug 12, 2004 | 19.04 | 19.06 | 18.75 | 18.77 | 2,738,940 | -0.30(-1.57%) |
Aug 11, 2004 | 19.24 | 19.24 | 18.80 | 19.06 | 2,308,690 | -0.30(-1.54%) |
Aug 10, 2004 | 19.22 | 19.36 | 19.14 | 19.36 | 2,805,512 | +0.15(+0.79%) |
Aug 09, 2004 | 19.24 | 19.41 | 19.04 | 19.21 | 1,472,489 | +0.09(+0.45%) |
Aug 06, 2004 | 19.26 | 19.28 | 19.01 | 19.12 | 2,204,980 | -0.37(-1.90%) |
Aug 05, 2004 | 19.90 | 19.93 | 19.49 | 19.49 | 1,012,607 | -0.37(-1.89%) |
Aug 04, 2004 | 19.85 | 20.00 | 19.70 | 19.87 | 1,051,721 | -0.04(-0.20%) |
Aug 03, 2004 | 20.06 | 20.10 | 19.87 | 19.91 | 1,229,905 | -0.15(-0.73%) |