Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.83 | 21.83 | 21.54 | 21.70 | 635,699 | -0.11(-0.52%) |
Oct 28, 2004 | 21.75 | 21.90 | 21.64 | 21.81 | 863,009 | -0.12(-0.53%) |
Oct 27, 2004 | 21.51 | 22.02 | 21.45 | 21.93 | 1,453,575 | +0.44(+2.02%) |
Oct 26, 2004 | 21.33 | 21.60 | 21.28 | 21.49 | 1,595,267 | +0.21(+0.98%) |
Oct 25, 2004 | 21.35 | 21.35 | 21.16 | 21.28 | 1,626,997 | -0.11(-0.50%) |
Oct 22, 2004 | 21.62 | 21.75 | 21.37 | 21.39 | 1,032,054 | -0.23(-1.05%) |
Oct 21, 2004 | 21.31 | 21.62 | 21.24 | 21.62 | 1,294,103 | +0.32(+1.51%) |
Oct 20, 2004 | 21.52 | 21.52 | 21.12 | 21.30 | 1,649,154 | -0.31(-1.45%) |
Oct 19, 2004 | 21.63 | 21.88 | 21.46 | 21.61 | 1,665,840 | -0.02(-0.10%) |
Oct 18, 2004 | 20.84 | 21.82 | 20.77 | 21.63 | 2,775,032 | +0.43(+2.02%) |
Oct 15, 2004 | 20.32 | 21.38 | 20.32 | 21.20 | 2,391,807 | +0.88(+4.34%) |
Oct 14, 2004 | 19.94 | 20.57 | 19.75 | 20.32 | 3,568,289 | +1.11(+5.79%) |
Oct 13, 2004 | 19.51 | 19.52 | 18.95 | 19.21 | 2,133,041 | -0.20(-1.02%) |
Oct 12, 2004 | 19.74 | 19.74 | 19.36 | 19.41 | 1,256,081 | -0.34(-1.70%) |
Oct 11, 2004 | 19.70 | 19.85 | 19.67 | 19.75 | 525,191 | +0.04(+0.19%) |
Oct 08, 2004 | 20.16 | 20.22 | 19.71 | 19.71 | 977,621 | -0.45(-2.25%) |
Oct 07, 2004 | 19.92 | 20.37 | 19.81 | 20.16 | 1,221,069 | -0.51(-2.48%) |
Oct 06, 2004 | 20.85 | 20.85 | 20.43 | 20.67 | 838,117 | -0.22(-1.03%) |
Oct 05, 2004 | 20.80 | 21.13 | 20.80 | 20.89 | 875,591 | +0.08(+0.39%) |
Oct 04, 2004 | 20.67 | 21.02 | 20.67 | 20.81 | 847,417 | +0.29(+1.39%) |
Oct 01, 2004 | 20.47 | 20.62 | 20.35 | 20.52 | 960,388 | +0.12(+0.57%) |
Sep 30, 2004 | 20.42 | 20.63 | 20.16 | 20.41 | 986,374 | +0.39(+1.95%) |
Sep 29, 2004 | 19.78 | 20.02 | 19.64 | 20.02 | 762,894 | +0.24(+1.20%) |
Sep 28, 2004 | 19.66 | 19.80 | 19.49 | 19.78 | 475,407 | +0.15(+0.74%) |
Sep 27, 2004 | 19.87 | 19.88 | 19.41 | 19.63 | 497,016 | -0.22(-1.12%) |
Sep 24, 2004 | 19.87 | 20.17 | 19.77 | 19.85 | 1,130,528 | +0.04(+0.18%) |
Sep 23, 2004 | 19.58 | 20.01 | 19.56 | 19.82 | 1,079,650 | +0.24(+1.21%) |
Sep 22, 2004 | 19.58 | 19.60 | 19.16 | 19.58 | 819,790 | -0.04(-0.22%) |
Sep 21, 2004 | 19.38 | 19.72 | 19.38 | 19.62 | 391,978 | +0.29(+1.47%) |
Sep 20, 2004 | 19.34 | 19.50 | 19.21 | 19.34 | 311,558 | +0.00(+0.00%) |
Sep 17, 2004 | 19.30 | 19.51 | 19.28 | 19.34 | 412,493 | +0.00(+0.00%) |
Sep 16, 2004 | 19.02 | 19.38 | 19.02 | 19.34 | 535,311 | +0.25(+1.32%) |
Sep 15, 2004 | 19.14 | 19.19 | 19.02 | 19.09 | 989,930 | -0.11(-0.57%) |
Sep 14, 2004 | 19.25 | 19.25 | 19.13 | 19.20 | 1,040,261 | -0.05(-0.28%) |
Sep 13, 2004 | 18.97 | 19.31 | 18.94 | 19.25 | 847,691 | +0.33(+1.74%) |
Sep 10, 2004 | 18.84 | 18.96 | 18.81 | 18.92 | 423,708 | +0.10(+0.54%) |
Sep 09, 2004 | 18.90 | 18.95 | 18.64 | 18.82 | 530,388 | -0.02(-0.10%) |
Sep 08, 2004 | 18.93 | 18.94 | 18.83 | 18.84 | 819,790 | -0.05(-0.25%) |
Sep 07, 2004 | 18.79 | 19.14 | 18.76 | 18.89 | 1,080,744 | +0.15(+0.80%) |
Sep 03, 2004 | 18.57 | 18.80 | 18.56 | 18.74 | 1,114,936 | +0.09(+0.49%) |
Sep 02, 2004 | 17.64 | 18.93 | 17.62 | 18.64 | 2,549,911 | +0.92(+5.22%) |
Sep 01, 2004 | 17.26 | 17.83 | 17.26 | 17.72 | 512,608 | +0.48(+2.78%) |
Aug 31, 2004 | 17.19 | 17.58 | 17.19 | 17.24 | 808,028 | -0.05(-0.27%) |
Aug 30, 2004 | 17.51 | 17.53 | 17.27 | 17.29 | 465,559 | -0.26(-1.46%) |
Aug 27, 2004 | 17.47 | 17.60 | 17.47 | 17.54 | 356,145 | +0.16(+0.93%) |
Aug 26, 2004 | 17.45 | 17.46 | 17.30 | 17.38 | 576,342 | -0.06(-0.34%) |
Aug 25, 2004 | 17.52 | 17.54 | 17.34 | 17.44 | 397,996 | -0.05(-0.29%) |
Aug 24, 2004 | 17.60 | 17.64 | 17.46 | 17.49 | 302,258 | -0.06(-0.33%) |
Aug 23, 2004 | 17.66 | 17.66 | 17.54 | 17.55 | 297,334 | -0.11(-0.60%) |
Aug 20, 2004 | 17.37 | 17.72 | 17.37 | 17.66 | 439,300 | +0.29(+1.68%) |
Aug 19, 2004 | 17.26 | 17.38 | 17.18 | 17.37 | 592,481 | +0.01(+0.08%) |
Aug 18, 2004 | 16.85 | 17.40 | 16.76 | 17.35 | 574,974 | +0.44(+2.62%) |
Aug 17, 2004 | 16.84 | 16.93 | 16.80 | 16.91 | 470,483 | +0.24(+1.43%) |
Aug 16, 2004 | 16.67 | 16.77 | 16.47 | 16.67 | 684,663 | -0.06(-0.37%) |
Aug 13, 2004 | 16.89 | 17.01 | 16.68 | 16.73 | 245,636 | -0.19(-1.10%) |
Aug 12, 2004 | 17.05 | 17.05 | 16.87 | 16.92 | 416,870 | -0.04(-0.26%) |
Aug 11, 2004 | 16.97 | 17.02 | 16.73 | 16.96 | 514,249 | -0.09(-0.56%) |
Aug 10, 2004 | 16.63 | 17.18 | 16.62 | 17.06 | 456,259 | +0.45(+2.71%) |
Aug 09, 2004 | 16.45 | 16.75 | 16.45 | 16.61 | 385,140 | +0.14(+0.82%) |
Aug 06, 2004 | 16.18 | 16.58 | 16.18 | 16.47 | 1,120,681 | -0.36(-2.15%) |
Aug 05, 2004 | 17.31 | 17.36 | 16.55 | 16.84 | 974,612 | -0.47(-2.72%) |
Aug 04, 2004 | 17.24 | 17.36 | 17.07 | 17.31 | 512,334 | +0.03(+0.19%) |
Aug 03, 2004 | 17.54 | 17.54 | 17.22 | 17.27 | 440,120 | -0.20(-1.17%) |