Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.46 | 20.95 | 20.46 | 20.94 | 268,700 | +0.36(+1.75%) |
Oct 28, 2004 | 20.02 | 20.94 | 20.02 | 20.58 | 578,100 | +0.41(+2.03%) |
Oct 27, 2004 | 19.73 | 20.32 | 19.36 | 20.17 | 150,800 | +0.54(+2.75%) |
Oct 26, 2004 | 19.62 | 19.71 | 19.35 | 19.63 | 242,200 | +0.10(+0.51%) |
Oct 25, 2004 | 19.90 | 19.90 | 19.40 | 19.53 | 124,600 | -0.31(-1.56%) |
Oct 22, 2004 | 20.30 | 20.38 | 19.66 | 19.84 | 144,400 | -0.43(-2.12%) |
Oct 21, 2004 | 20.22 | 20.48 | 19.82 | 20.27 | 231,800 | -0.10(-0.49%) |
Oct 20, 2004 | 20.00 | 20.52 | 19.83 | 20.37 | 153,600 | +0.35(+1.75%) |
Oct 19, 2004 | 20.44 | 20.80 | 20.01 | 20.02 | 198,100 | -0.34(-1.67%) |
Oct 18, 2004 | 20.47 | 20.64 | 20.02 | 20.36 | 268,000 | +0.02(+0.10%) |
Oct 15, 2004 | 20.19 | 20.50 | 20.12 | 20.34 | 292,300 | +0.13(+0.64%) |
Oct 14, 2004 | 20.13 | 20.50 | 19.91 | 20.21 | 606,100 | +0.18(+0.90%) |
Oct 13, 2004 | 18.75 | 20.45 | 18.65 | 20.03 | 1,221,200 | +2.82(+16.39%) |
Oct 12, 2004 | 17.12 | 17.25 | 16.86 | 17.21 | 289,200 | -0.07(-0.41%) |
Oct 11, 2004 | 17.06 | 17.31 | 16.95 | 17.28 | 204,500 | +0.21(+1.23%) |
Oct 08, 2004 | 17.31 | 17.56 | 17.06 | 17.07 | 132,300 | -0.28(-1.61%) |
Oct 07, 2004 | 17.91 | 17.91 | 17.35 | 17.35 | 151,900 | -0.42(-2.36%) |
Oct 06, 2004 | 18.14 | 18.21 | 17.77 | 17.77 | 231,600 | -0.41(-2.26%) |
Oct 05, 2004 | 18.35 | 18.35 | 18.15 | 18.18 | 151,000 | -0.10(-0.55%) |
Oct 04, 2004 | 17.69 | 18.66 | 17.69 | 18.28 | 338,500 | +0.73(+4.16%) |
Oct 01, 2004 | 17.53 | 17.79 | 17.40 | 17.55 | 122,000 | +0.10(+0.57%) |
Sep 30, 2004 | 17.52 | 17.56 | 17.26 | 17.45 | 249,300 | -0.05(-0.29%) |
Sep 29, 2004 | 16.70 | 17.50 | 16.58 | 17.50 | 361,300 | +0.88(+5.29%) |
Sep 28, 2004 | 16.67 | 16.69 | 15.93 | 16.62 | 335,900 | +0.03(+0.18%) |
Sep 27, 2004 | 17.38 | 17.42 | 16.54 | 16.59 | 179,000 | -0.79(-4.55%) |
Sep 24, 2004 | 17.48 | 17.56 | 17.35 | 17.38 | 84,300 | +0.02(+0.12%) |
Sep 23, 2004 | 17.81 | 17.94 | 17.35 | 17.36 | 465,000 | -0.49(-2.75%) |
Sep 22, 2004 | 18.01 | 18.16 | 17.80 | 17.85 | 159,600 | -0.24(-1.33%) |
Sep 21, 2004 | 18.22 | 18.22 | 18.03 | 18.09 | 152,400 | +0.05(+0.30%) |
Sep 20, 2004 | 18.41 | 18.56 | 18.00 | 18.04 | 164,700 | -0.45(-2.41%) |
Sep 17, 2004 | 18.26 | 18.79 | 18.24 | 18.48 | 329,400 | +0.11(+0.60%) |
Sep 16, 2004 | 18.31 | 18.55 | 18.27 | 18.37 | 63,600 | -0.01(-0.05%) |
Sep 15, 2004 | 18.57 | 18.57 | 18.30 | 18.38 | 79,900 | -0.03(-0.16%) |
Sep 14, 2004 | 18.35 | 18.41 | 18.30 | 18.41 | 111,700 | +0.06(+0.33%) |
Sep 13, 2004 | 18.61 | 18.68 | 18.26 | 18.35 | 131,400 | -0.05(-0.27%) |
Sep 10, 2004 | 18.54 | 18.54 | 18.32 | 18.40 | 139,600 | +0.01(+0.05%) |
Sep 09, 2004 | 18.36 | 18.56 | 18.32 | 18.39 | 101,000 | +0.08(+0.44%) |
Sep 08, 2004 | 18.40 | 18.71 | 18.26 | 18.31 | 132,700 | -0.15(-0.81%) |
Sep 07, 2004 | 18.81 | 18.95 | 18.40 | 18.46 | 187,200 | -0.31(-1.65%) |
Sep 03, 2004 | 19.39 | 19.62 | 18.70 | 18.77 | 99,400 | -0.48(-2.49%) |
Sep 02, 2004 | 19.19 | 19.30 | 19.00 | 19.25 | 40,100 | +0.11(+0.57%) |
Sep 01, 2004 | 18.65 | 19.49 | 18.65 | 19.14 | 175,900 | +0.47(+2.52%) |
Aug 31, 2004 | 18.74 | 19.05 | 18.25 | 18.67 | 80,200 | -0.10(-0.53%) |
Aug 30, 2004 | 18.76 | 18.93 | 18.66 | 18.77 | 198,000 | -0.23(-1.21%) |
Aug 27, 2004 | 18.70 | 19.00 | 18.62 | 19.00 | 69,300 | +0.34(+1.82%) |
Aug 26, 2004 | 18.90 | 19.03 | 18.58 | 18.66 | 51,000 | -0.35(-1.84%) |
Aug 25, 2004 | 18.76 | 19.03 | 18.67 | 19.01 | 57,900 | +0.42(+2.26%) |
Aug 24, 2004 | 18.70 | 19.16 | 18.55 | 18.59 | 92,300 | -0.10(-0.54%) |
Aug 23, 2004 | 19.57 | 19.57 | 18.69 | 18.69 | 119,700 | -0.63(-3.26%) |
Aug 20, 2004 | 19.52 | 19.52 | 19.11 | 19.32 | 165,500 | -0.09(-0.46%) |
Aug 19, 2004 | 19.34 | 19.78 | 19.17 | 19.41 | 148,500 | -0.02(-0.10%) |
Aug 18, 2004 | 18.64 | 19.44 | 18.48 | 19.43 | 114,200 | +0.77(+4.13%) |
Aug 17, 2004 | 18.69 | 18.80 | 18.52 | 18.66 | 44,700 | +0.07(+0.38%) |
Aug 16, 2004 | 18.30 | 18.64 | 18.19 | 18.59 | 70,800 | +0.31(+1.70%) |
Aug 13, 2004 | 18.28 | 18.40 | 18.09 | 18.28 | 50,700 | +0.22(+1.22%) |
Aug 12, 2004 | 18.35 | 18.36 | 18.01 | 18.06 | 78,600 | -0.51(-2.75%) |
Aug 11, 2004 | 18.53 | 18.80 | 17.65 | 18.57 | 147,200 | -0.11(-0.59%) |
Aug 10, 2004 | 18.51 | 18.76 | 18.35 | 18.68 | 58,800 | +0.24(+1.30%) |
Aug 09, 2004 | 18.15 | 18.55 | 18.15 | 18.44 | 143,600 | +0.09(+0.49%) |
Aug 06, 2004 | 18.85 | 18.91 | 18.24 | 18.35 | 68,300 | -0.65(-3.42%) |
Aug 05, 2004 | 18.86 | 19.15 | 18.77 | 19.00 | 139,000 | -0.09(-0.47%) |
Aug 04, 2004 | 18.90 | 19.16 | 18.80 | 19.09 | 113,300 | +0.12(+0.63%) |
Aug 03, 2004 | 19.30 | 19.30 | 18.91 | 18.97 | 87,400 | -0.30(-1.56%) |