Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.51 | 19.72 | 19.48 | 19.72 | 98,400 | +0.16(+0.80%) |
Oct 28, 2004 | 19.32 | 19.56 | 19.30 | 19.56 | 90,300 | +0.19(+1.00%) |
Oct 27, 2004 | 19.17 | 19.51 | 19.17 | 19.37 | 181,400 | +0.24(+1.25%) |
Oct 26, 2004 | 19.17 | 19.18 | 19.00 | 19.13 | 234,100 | +0.02(+0.12%) |
Oct 25, 2004 | 18.88 | 19.10 | 18.75 | 19.10 | 134,500 | +0.17(+0.88%) |
Oct 22, 2004 | 19.01 | 19.18 | 18.89 | 18.94 | 131,900 | -0.04(-0.23%) |
Oct 21, 2004 | 19.00 | 19.05 | 18.88 | 18.98 | 99,400 | -0.06(-0.33%) |
Oct 20, 2004 | 18.97 | 19.07 | 18.77 | 19.04 | 106,900 | +0.01(+0.05%) |
Oct 19, 2004 | 19.48 | 19.48 | 18.91 | 19.03 | 195,100 | -0.42(-2.16%) |
Oct 18, 2004 | 19.17 | 19.50 | 19.07 | 19.45 | 93,300 | +0.24(+1.27%) |
Oct 15, 2004 | 19.15 | 19.28 | 19.02 | 19.21 | 103,100 | +0.10(+0.54%) |
Oct 14, 2004 | 19.37 | 19.55 | 18.92 | 19.11 | 173,100 | -0.27(-1.38%) |
Oct 13, 2004 | 19.72 | 19.75 | 19.20 | 19.37 | 150,900 | -0.31(-1.59%) |
Oct 12, 2004 | 19.47 | 19.72 | 19.40 | 19.69 | 160,900 | +0.22(+1.13%) |
Oct 11, 2004 | 19.32 | 19.49 | 19.27 | 19.47 | 80,100 | +0.13(+0.66%) |
Oct 08, 2004 | 19.56 | 19.58 | 19.25 | 19.34 | 151,800 | -0.19(-0.96%) |
Oct 07, 2004 | 19.63 | 19.77 | 19.40 | 19.53 | 131,400 | -0.17(-0.86%) |
Oct 06, 2004 | 19.78 | 19.78 | 19.58 | 19.70 | 130,000 | +0.05(+0.24%) |
Oct 05, 2004 | 19.46 | 19.76 | 19.46 | 19.65 | 405,100 | +0.22(+1.13%) |
Oct 04, 2004 | 19.21 | 19.48 | 19.10 | 19.43 | 176,900 | +0.22(+1.16%) |
Oct 01, 2004 | 18.95 | 19.27 | 18.88 | 19.21 | 188,400 | +0.32(+1.71%) |
Sep 30, 2004 | 18.65 | 18.89 | 18.62 | 18.88 | 153,700 | +0.23(+1.25%) |
Sep 29, 2004 | 18.53 | 18.69 | 18.40 | 18.65 | 158,000 | +0.16(+0.85%) |
Sep 28, 2004 | 18.76 | 18.79 | 18.44 | 18.49 | 196,900 | -0.26(-1.40%) |
Sep 27, 2004 | 18.75 | 18.83 | 18.62 | 18.76 | 180,200 | +0.04(+0.21%) |
Sep 24, 2004 | 18.33 | 18.75 | 18.33 | 18.72 | 253,000 | +0.41(+2.22%) |
Sep 23, 2004 | 18.34 | 18.42 | 18.26 | 18.31 | 153,100 | -0.03(-0.18%) |
Sep 22, 2004 | 18.27 | 18.53 | 18.20 | 18.34 | 283,300 | +0.04(+0.20%) |
Sep 21, 2004 | 18.13 | 18.33 | 18.12 | 18.31 | 47,900 | +0.18(+0.99%) |
Sep 20, 2004 | 17.89 | 18.18 | 17.87 | 18.13 | 118,500 | +0.24(+1.34%) |
Sep 17, 2004 | 17.94 | 18.05 | 17.88 | 17.89 | 104,900 | -0.06(-0.32%) |
Sep 16, 2004 | 18.17 | 18.23 | 17.87 | 17.94 | 215,500 | -0.19(-1.05%) |
Sep 15, 2004 | 18.18 | 18.22 | 18.07 | 18.13 | 81,300 | -0.01(-0.07%) |
Sep 14, 2004 | 18.05 | 18.20 | 18.05 | 18.15 | 75,900 | +0.01(+0.07%) |
Sep 13, 2004 | 18.08 | 18.21 | 18.08 | 18.13 | 103,800 | +0.05(+0.28%) |
Sep 10, 2004 | 17.98 | 18.08 | 17.82 | 18.08 | 96,900 | +0.11(+0.59%) |
Sep 09, 2004 | 18.33 | 18.33 | 17.97 | 17.98 | 117,000 | -0.31(-1.68%) |
Sep 08, 2004 | 18.29 | 18.33 | 18.20 | 18.28 | 137,400 | +0.02(+0.09%) |
Sep 07, 2004 | 18.25 | 18.32 | 18.22 | 18.27 | 205,800 | +0.12(+0.68%) |
Sep 03, 2004 | 18.12 | 18.20 | 18.00 | 18.14 | 46,700 | +0.07(+0.41%) |
Sep 02, 2004 | 18.05 | 18.15 | 17.98 | 18.07 | 68,600 | +0.03(+0.19%) |
Sep 01, 2004 | 18.00 | 18.04 | 17.83 | 18.04 | 137,200 | +0.04(+0.20%) |
Aug 31, 2004 | 17.71 | 18.00 | 17.63 | 18.00 | 113,500 | +0.35(+2.00%) |
Aug 30, 2004 | 17.83 | 17.89 | 17.65 | 17.65 | 80,800 | -0.14(-0.77%) |
Aug 27, 2004 | 17.73 | 17.88 | 17.72 | 17.78 | 105,600 | +0.13(+0.76%) |
Aug 26, 2004 | 17.60 | 17.70 | 17.54 | 17.65 | 129,900 | +0.08(+0.47%) |
Aug 25, 2004 | 17.29 | 17.57 | 17.23 | 17.57 | 107,900 | +0.28(+1.64%) |
Aug 24, 2004 | 17.12 | 17.36 | 17.00 | 17.28 | 139,200 | +0.22(+1.27%) |
Aug 23, 2004 | 17.08 | 17.10 | 16.93 | 17.07 | 123,300 | +0.01(+0.04%) |
Aug 20, 2004 | 16.99 | 17.10 | 16.94 | 17.06 | 78,500 | +0.13(+0.75%) |
Aug 19, 2004 | 17.05 | 17.09 | 16.81 | 16.93 | 156,200 | -0.15(-0.88%) |
Aug 18, 2004 | 17.07 | 17.12 | 16.98 | 17.08 | 166,400 | +0.00(+0.00%) |
Aug 17, 2004 | 16.98 | 17.10 | 16.92 | 17.08 | 153,200 | +0.18(+1.04%) |
Aug 16, 2004 | 16.70 | 17.02 | 16.70 | 16.91 | 97,100 | +0.15(+0.90%) |
Aug 13, 2004 | 16.82 | 16.85 | 16.50 | 16.76 | 220,200 | -0.06(-0.36%) |
Aug 12, 2004 | 16.97 | 17.05 | 16.77 | 16.82 | 110,400 | -0.11(-0.63%) |
Aug 11, 2004 | 16.86 | 17.14 | 16.77 | 16.92 | 206,700 | +0.24(+1.46%) |
Aug 10, 2004 | 16.57 | 16.81 | 16.50 | 16.68 | 76,900 | +0.17(+1.05%) |
Aug 09, 2004 | 16.48 | 16.67 | 16.43 | 16.51 | 86,700 | -0.04(-0.26%) |
Aug 06, 2004 | 16.46 | 16.57 | 16.42 | 16.55 | 95,800 | -0.04(-0.26%) |
Aug 05, 2004 | 16.75 | 16.77 | 16.59 | 16.59 | 191,100 | -0.18(-1.09%) |
Aug 04, 2004 | 16.87 | 16.87 | 16.67 | 16.78 | 159,300 | -0.09(-0.55%) |
Aug 03, 2004 | 17.10 | 17.11 | 16.87 | 16.87 | 137,800 | -0.16(-0.96%) |