Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.19 | 17.19 | 17.00 | 17.18 | 27,927 | +0.03(+0.15%) |
Oct 28, 2004 | 17.13 | 17.19 | 17.01 | 17.16 | 52,632 | +0.12(+0.68%) |
Oct 27, 2004 | 16.74 | 17.19 | 16.74 | 17.04 | 47,530 | +0.28(+1.69%) |
Oct 26, 2004 | 16.59 | 16.76 | 16.53 | 16.76 | 41,622 | +0.24(+1.47%) |
Oct 25, 2004 | 16.46 | 16.52 | 16.39 | 16.52 | 42,159 | -0.02(-0.13%) |
Oct 22, 2004 | 16.75 | 16.75 | 16.47 | 16.54 | 29,270 | -0.05(-0.31%) |
Oct 21, 2004 | 16.85 | 16.85 | 16.58 | 16.59 | 40,817 | -0.23(-1.39%) |
Oct 20, 2004 | 16.84 | 16.84 | 16.69 | 16.82 | 35,983 | +0.05(+0.29%) |
Oct 19, 2004 | 17.01 | 17.01 | 16.76 | 16.78 | 90,764 | -0.15(-0.88%) |
Oct 18, 2004 | 16.75 | 16.94 | 16.72 | 16.93 | 103,654 | +0.13(+0.78%) |
Oct 15, 2004 | 16.57 | 16.82 | 16.55 | 16.79 | 69,281 | +0.04(+0.24%) |
Oct 14, 2004 | 16.84 | 16.92 | 16.68 | 16.75 | 40,548 | -0.15(-0.86%) |
Oct 13, 2004 | 17.02 | 17.02 | 16.76 | 16.90 | 35,177 | -0.10(-0.57%) |
Oct 12, 2004 | 16.97 | 17.01 | 16.85 | 17.00 | 29,001 | -0.06(-0.33%) |
Oct 11, 2004 | 16.91 | 17.06 | 16.87 | 17.05 | 38,668 | +0.06(+0.37%) |
Oct 08, 2004 | 17.12 | 17.16 | 16.84 | 16.99 | 40,011 | -0.07(-0.39%) |
Oct 07, 2004 | 17.26 | 17.26 | 16.42 | 17.06 | 164,074 | -0.39(-2.22%) |
Oct 06, 2004 | 17.34 | 17.47 | 17.27 | 17.44 | 49,141 | +0.01(+0.06%) |
Oct 05, 2004 | 17.60 | 17.60 | 17.42 | 17.43 | 32,492 | -0.07(-0.40%) |
Oct 04, 2004 | 17.57 | 17.58 | 17.41 | 17.50 | 22,019 | +0.14(+0.82%) |
Oct 01, 2004 | 17.32 | 17.52 | 17.32 | 17.36 | 19,871 | +0.04(+0.24%) |
Sep 30, 2004 | 17.43 | 17.87 | 17.18 | 17.32 | 91,301 | -0.26(-1.48%) |
Sep 29, 2004 | 17.41 | 17.59 | 17.38 | 17.58 | 17,991 | +0.04(+0.21%) |
Sep 28, 2004 | 17.31 | 17.57 | 17.26 | 17.54 | 17,186 | +0.15(+0.86%) |
Sep 27, 2004 | 17.42 | 17.81 | 17.28 | 17.39 | 33,835 | -0.08(-0.45%) |
Sep 24, 2004 | 17.30 | 17.51 | 17.30 | 17.47 | 18,797 | +0.02(+0.13%) |
Sep 23, 2004 | 17.40 | 17.52 | 17.33 | 17.45 | 17,186 | -0.07(-0.40%) |
Sep 22, 2004 | 17.62 | 17.62 | 17.40 | 17.52 | 39,474 | -0.19(-1.09%) |
Sep 21, 2004 | 17.60 | 17.75 | 17.48 | 17.71 | 44,845 | +0.18(+1.02%) |
Sep 20, 2004 | 17.61 | 17.61 | 17.38 | 17.54 | 14,769 | -0.14(-0.78%) |
Sep 17, 2004 | 17.61 | 17.68 | 17.50 | 17.67 | 27,390 | +0.08(+0.47%) |
Sep 16, 2004 | 17.51 | 17.64 | 17.50 | 17.59 | 77,337 | +0.09(+0.51%) |
Sep 15, 2004 | 17.58 | 17.69 | 17.50 | 17.50 | 24,705 | -0.22(-1.24%) |
Sep 14, 2004 | 17.67 | 17.79 | 17.59 | 17.72 | 14,769 | +0.08(+0.46%) |
Sep 13, 2004 | 17.47 | 17.69 | 17.47 | 17.64 | 24,973 | +0.06(+0.36%) |
Sep 10, 2004 | 17.42 | 17.61 | 17.42 | 17.58 | 18,260 | +0.07(+0.43%) |
Sep 09, 2004 | 17.59 | 17.67 | 17.50 | 17.50 | 57,197 | -0.22(-1.22%) |
Sep 08, 2004 | 17.58 | 17.78 | 17.58 | 17.72 | 22,288 | +0.08(+0.46%) |
Sep 07, 2004 | 17.74 | 17.74 | 17.59 | 17.64 | 58,540 | +0.11(+0.64%) |
Sep 03, 2004 | 17.58 | 17.71 | 17.52 | 17.52 | 14,232 | -0.02(-0.13%) |
Sep 02, 2004 | 17.39 | 17.70 | 17.38 | 17.55 | 52,095 | +0.06(+0.36%) |
Sep 01, 2004 | 17.49 | 17.55 | 17.33 | 17.48 | 11,009 | +0.02(+0.11%) |
Aug 31, 2004 | 17.40 | 17.47 | 17.28 | 17.47 | 12,352 | +0.18(+1.01%) |
Aug 30, 2004 | 17.45 | 17.45 | 17.29 | 17.29 | 14,232 | -0.09(-0.51%) |
Aug 27, 2004 | 17.42 | 17.48 | 17.36 | 17.38 | 26,047 | -0.01(-0.06%) |
Aug 26, 2004 | 17.36 | 17.39 | 17.24 | 17.39 | 10,741 | +0.19(+1.10%) |
Aug 25, 2004 | 17.09 | 17.33 | 17.09 | 17.20 | 43,233 | +0.11(+0.63%) |
Aug 24, 2004 | 17.12 | 17.24 | 17.04 | 17.09 | 20,408 | +0.02(+0.11%) |
Aug 23, 2004 | 17.28 | 17.30 | 17.07 | 17.07 | 16,112 | -0.05(-0.30%) |
Aug 20, 2004 | 17.19 | 17.28 | 17.06 | 17.13 | 17,186 | +0.06(+0.34%) |
Aug 19, 2004 | 17.19 | 17.20 | 17.01 | 17.07 | 24,973 | +0.01(+0.06%) |
Aug 18, 2004 | 17.00 | 17.22 | 16.93 | 17.06 | 22,019 | +0.12(+0.68%) |
Aug 17, 2004 | 16.99 | 17.04 | 16.89 | 16.94 | 28,464 | -0.07(-0.43%) |
Aug 16, 2004 | 16.91 | 17.35 | 16.85 | 17.02 | 19,871 | +0.14(+0.86%) |
Aug 13, 2004 | 16.94 | 16.94 | 16.69 | 16.87 | 29,001 | +0.11(+0.64%) |
Aug 12, 2004 | 16.85 | 17.06 | 16.77 | 16.77 | 49,141 | -0.24(-1.42%) |
Aug 11, 2004 | 16.65 | 17.02 | 16.65 | 17.01 | 25,242 | +0.20(+1.17%) |
Aug 10, 2004 | 16.68 | 16.81 | 16.53 | 16.81 | 38,131 | +0.20(+1.23%) |
Aug 09, 2004 | 16.54 | 16.68 | 16.52 | 16.61 | 294,044 | +0.07(+0.43%) |
Aug 06, 2004 | 16.63 | 16.77 | 16.52 | 16.53 | 142,591 | -0.41(-2.44%) |
Aug 05, 2004 | 17.11 | 17.12 | 16.83 | 16.95 | 50,484 | -0.12(-0.68%) |
Aug 04, 2004 | 17.06 | 17.18 | 17.00 | 17.06 | 17,723 | +0.03(+0.15%) |
Aug 03, 2004 | 17.15 | 17.24 | 17.04 | 17.04 | 37,594 | -0.20(-1.19%) |