Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.96 | 20.07 | 19.86 | 20.00 | 995,684 | +0.13(+0.64%) |
Oct 28, 2004 | 19.82 | 20.04 | 19.75 | 19.87 | 872,508 | -0.09(-0.46%) |
Oct 27, 2004 | 19.22 | 19.96 | 19.17 | 19.96 | 1,375,711 | +0.65(+3.36%) |
Oct 26, 2004 | 19.25 | 19.56 | 18.94 | 19.31 | 1,498,667 | +0.00(+0.00%) |
Oct 25, 2004 | 19.42 | 19.54 | 19.27 | 19.31 | 1,398,464 | -0.25(-1.29%) |
Oct 22, 2004 | 19.84 | 19.88 | 19.54 | 19.56 | 1,013,405 | -0.24(-1.20%) |
Oct 21, 2004 | 19.76 | 19.85 | 19.54 | 19.80 | 1,154,083 | -0.04(-0.18%) |
Oct 20, 2004 | 20.01 | 20.25 | 19.75 | 19.84 | 953,677 | -0.14(-0.69%) |
Oct 19, 2004 | 20.11 | 20.27 | 19.96 | 19.97 | 667,727 | -0.14(-0.68%) |
Oct 18, 2004 | 19.91 | 20.16 | 19.84 | 20.11 | 689,605 | +0.07(+0.34%) |
Oct 15, 2004 | 20.00 | 20.22 | 19.90 | 20.04 | 1,284,697 | +0.24(+1.20%) |
Oct 14, 2004 | 19.84 | 19.98 | 19.67 | 19.80 | 923,704 | -0.15(-0.73%) |
Oct 13, 2004 | 20.28 | 20.40 | 19.89 | 19.95 | 1,255,599 | -0.37(-1.80%) |
Oct 12, 2004 | 20.42 | 20.45 | 20.21 | 20.32 | 1,053,661 | -0.11(-0.56%) |
Oct 11, 2004 | 20.33 | 20.48 | 20.22 | 20.43 | 499,701 | +0.11(+0.54%) |
Oct 08, 2004 | 20.45 | 20.51 | 20.27 | 20.32 | 640,160 | -0.11(-0.51%) |
Oct 07, 2004 | 20.52 | 20.66 | 20.39 | 20.43 | 690,699 | -0.19(-0.91%) |
Oct 06, 2004 | 20.57 | 20.61 | 20.41 | 20.61 | 1,096,980 | +0.05(+0.22%) |
Oct 05, 2004 | 20.50 | 20.73 | 20.48 | 20.57 | 877,541 | +0.07(+0.36%) |
Oct 04, 2004 | 20.80 | 20.90 | 20.46 | 20.50 | 1,563,427 | -0.21(-1.02%) |
Oct 01, 2004 | 20.27 | 20.90 | 20.25 | 20.71 | 2,408,588 | +0.55(+2.72%) |
Sep 30, 2004 | 20.02 | 20.22 | 19.98 | 20.16 | 1,598,651 | +0.17(+0.85%) |
Sep 29, 2004 | 20.00 | 20.02 | 19.84 | 19.99 | 1,557,520 | -0.06(-0.30%) |
Sep 28, 2004 | 20.09 | 20.11 | 19.90 | 20.05 | 886,073 | -0.04(-0.20%) |
Sep 27, 2004 | 19.93 | 20.23 | 19.90 | 20.09 | 1,356,020 | +0.06(+0.30%) |
Sep 24, 2004 | 20.12 | 20.34 | 20.01 | 20.03 | 1,198,715 | -0.16(-0.79%) |
Sep 23, 2004 | 20.15 | 20.35 | 20.02 | 20.19 | 994,371 | -0.03(-0.14%) |
Sep 22, 2004 | 20.23 | 20.34 | 20.03 | 20.22 | 1,323,203 | -0.05(-0.23%) |
Sep 21, 2004 | 20.11 | 20.34 | 19.95 | 20.26 | 855,443 | +0.15(+0.75%) |
Sep 20, 2004 | 19.87 | 20.17 | 19.86 | 20.11 | 1,114,046 | +0.12(+0.62%) |
Sep 17, 2004 | 20.02 | 20.12 | 19.93 | 19.99 | 958,490 | -0.02(-0.09%) |
Sep 16, 2004 | 19.81 | 20.05 | 19.77 | 20.01 | 812,124 | +0.13(+0.64%) |
Sep 15, 2004 | 20.04 | 20.04 | 19.75 | 19.88 | 731,393 | -0.14(-0.71%) |
Sep 14, 2004 | 19.95 | 20.10 | 19.86 | 20.02 | 883,448 | -0.00(-0.02%) |
Sep 13, 2004 | 20.07 | 20.12 | 19.91 | 20.02 | 1,198,934 | -0.05(-0.23%) |
Sep 10, 2004 | 19.84 | 20.12 | 19.74 | 20.07 | 910,139 | +0.17(+0.87%) |
Sep 09, 2004 | 19.97 | 20.11 | 19.83 | 19.90 | 1,388,619 | +0.06(+0.32%) |
Sep 08, 2004 | 20.16 | 20.39 | 19.83 | 19.83 | 1,512,888 | -0.37(-1.81%) |
Sep 07, 2004 | 20.01 | 20.25 | 19.99 | 20.20 | 1,793,806 | +0.31(+1.54%) |
Sep 03, 2004 | 19.95 | 19.95 | 19.72 | 19.89 | 1,159,990 | +0.04(+0.18%) |
Sep 02, 2004 | 19.94 | 19.94 | 19.75 | 19.86 | 1,029,158 | -0.16(-0.78%) |
Sep 01, 2004 | 19.84 | 20.18 | 19.83 | 20.01 | 1,002,028 | +0.10(+0.50%) |
Aug 31, 2004 | 19.80 | 19.91 | 19.58 | 19.91 | 966,148 | +0.11(+0.58%) |
Aug 30, 2004 | 19.75 | 19.92 | 19.68 | 19.80 | 581,526 | +0.02(+0.12%) |
Aug 27, 2004 | 19.85 | 19.93 | 19.68 | 19.77 | 767,930 | -0.04(-0.21%) |
Aug 26, 2004 | 19.91 | 19.92 | 19.69 | 19.81 | 688,730 | -0.11(-0.53%) |
Aug 25, 2004 | 19.77 | 20.05 | 19.63 | 19.92 | 755,678 | +0.11(+0.58%) |
Aug 24, 2004 | 19.81 | 19.89 | 19.72 | 19.80 | 638,410 | +0.02(+0.09%) |
Aug 23, 2004 | 19.61 | 19.88 | 19.57 | 19.79 | 894,606 | +0.18(+0.91%) |
Aug 20, 2004 | 19.45 | 19.63 | 19.38 | 19.61 | 464,040 | +0.16(+0.80%) |
Aug 19, 2004 | 19.29 | 19.66 | 19.21 | 19.45 | 1,230,657 | +0.02(+0.12%) |
Aug 18, 2004 | 19.32 | 19.48 | 19.19 | 19.43 | 1,155,833 | -0.04(-0.21%) |
Aug 17, 2004 | 19.33 | 19.60 | 19.33 | 19.47 | 836,190 | +0.14(+0.73%) |
Aug 16, 2004 | 18.95 | 19.33 | 18.95 | 19.33 | 1,112,733 | +0.33(+1.73%) |
Aug 13, 2004 | 18.88 | 19.04 | 18.67 | 19.00 | 1,077,728 | +0.24(+1.27%) |
Aug 12, 2004 | 19.02 | 19.02 | 18.62 | 18.76 | 1,152,114 | -0.30(-1.58%) |
Aug 11, 2004 | 19.21 | 19.27 | 18.75 | 19.06 | 707,546 | -0.20(-1.02%) |
Aug 10, 2004 | 19.01 | 19.30 | 18.98 | 19.26 | 778,432 | +0.22(+1.18%) |
Aug 09, 2004 | 18.88 | 19.14 | 18.81 | 19.04 | 1,035,940 | +0.27(+1.46%) |
Aug 06, 2004 | 19.05 | 19.22 | 18.71 | 18.76 | 1,292,135 | -0.52(-2.68%) |
Aug 05, 2004 | 19.61 | 19.62 | 19.19 | 19.28 | 1,193,683 | -0.30(-1.54%) |
Aug 04, 2004 | 19.38 | 19.69 | 19.35 | 19.58 | 1,233,283 | +0.15(+0.78%) |
Aug 03, 2004 | 19.49 | 19.61 | 19.22 | 19.43 | 1,834,281 | -0.06(-0.30%) |