Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.29 | 18.35 | 18.13 | 18.31 | 467,768 | -0.35(-1.86%) |
Oct 28, 2004 | 18.62 | 18.81 | 18.62 | 18.66 | 368,271 | +0.35(+1.89%) |
Oct 27, 2004 | 18.09 | 18.35 | 17.98 | 18.31 | 299,419 | +0.37(+2.06%) |
Oct 26, 2004 | 17.83 | 17.99 | 17.76 | 17.94 | 211,199 | +0.01(+0.04%) |
Oct 25, 2004 | 17.75 | 18.05 | 17.75 | 17.93 | 170,471 | +0.09(+0.51%) |
Oct 22, 2004 | 18.05 | 18.05 | 17.83 | 17.84 | 189,973 | -0.05(-0.30%) |
Oct 21, 2004 | 17.80 | 17.97 | 17.77 | 17.89 | 326,748 | -0.07(-0.38%) |
Oct 20, 2004 | 17.90 | 17.96 | 17.77 | 17.96 | 182,676 | -0.02(-0.13%) |
Oct 19, 2004 | 18.02 | 18.15 | 17.96 | 17.99 | 225,394 | +0.01(+0.04%) |
Oct 18, 2004 | 18.02 | 18.02 | 17.83 | 17.98 | 689,182 | -0.08(-0.46%) |
Oct 15, 2004 | 18.08 | 18.17 | 18.02 | 18.06 | 565,010 | +0.05(+0.25%) |
Oct 14, 2004 | 18.54 | 18.54 | 18.02 | 18.02 | 495,362 | -0.13(-0.71%) |
Oct 13, 2004 | 18.31 | 18.31 | 18.10 | 18.14 | 239,190 | -0.34(-1.84%) |
Oct 12, 2004 | 18.54 | 18.55 | 18.37 | 18.48 | 176,839 | -0.22(-1.17%) |
Oct 11, 2004 | 18.77 | 18.81 | 18.67 | 18.70 | 142,214 | +0.04(+0.20%) |
Oct 08, 2004 | 18.65 | 18.80 | 18.65 | 18.66 | 134,520 | +0.17(+0.94%) |
Oct 07, 2004 | 18.62 | 18.72 | 18.45 | 18.49 | 250,334 | -0.12(-0.65%) |
Oct 06, 2004 | 18.61 | 18.63 | 18.53 | 18.61 | 246,620 | +0.00(+0.00%) |
Oct 05, 2004 | 18.66 | 18.78 | 18.57 | 18.61 | 211,331 | -0.19(-1.00%) |
Oct 04, 2004 | 18.71 | 18.80 | 18.67 | 18.80 | 323,564 | +0.14(+0.73%) |
Oct 01, 2004 | 18.66 | 18.79 | 18.54 | 18.66 | 210,403 | +0.30(+1.64%) |
Sep 30, 2004 | 18.17 | 18.40 | 18.16 | 18.36 | 242,374 | +0.32(+1.80%) |
Sep 29, 2004 | 17.90 | 18.06 | 17.83 | 18.04 | 495,230 | -0.17(-0.91%) |
Sep 28, 2004 | 18.13 | 18.28 | 17.99 | 18.20 | 551,346 | -0.22(-1.19%) |
Sep 27, 2004 | 18.45 | 18.54 | 18.40 | 18.42 | 988,735 | -0.17(-0.93%) |
Sep 24, 2004 | 18.66 | 18.78 | 18.58 | 18.60 | 454,502 | +0.07(+0.37%) |
Sep 23, 2004 | 18.60 | 18.65 | 18.51 | 18.53 | 260,151 | -0.07(-0.36%) |
Sep 22, 2004 | 18.72 | 18.72 | 18.58 | 18.60 | 323,962 | -0.53(-2.76%) |
Sep 21, 2004 | 18.93 | 19.14 | 18.93 | 19.12 | 283,765 | +0.23(+1.20%) |
Sep 20, 2004 | 18.96 | 18.99 | 18.85 | 18.90 | 244,762 | -0.02(-0.12%) |
Sep 17, 2004 | 19.02 | 19.05 | 18.88 | 18.92 | 234,813 | -0.02(-0.12%) |
Sep 16, 2004 | 18.81 | 19.13 | 18.80 | 18.94 | 158,266 | +0.02(+0.12%) |
Sep 15, 2004 | 19.12 | 19.14 | 18.86 | 18.92 | 340,279 | -0.20(-1.06%) |
Sep 14, 2004 | 19.02 | 19.15 | 19.02 | 19.12 | 483,290 | +0.24(+1.28%) |
Sep 13, 2004 | 18.78 | 18.96 | 18.78 | 18.88 | 507,965 | +0.16(+0.85%) |
Sep 10, 2004 | 18.51 | 18.79 | 18.51 | 18.72 | 243,436 | +0.24(+1.30%) |
Sep 09, 2004 | 18.56 | 18.58 | 18.43 | 18.48 | 239,588 | -0.24(-1.29%) |
Sep 08, 2004 | 18.76 | 18.83 | 18.71 | 18.72 | 174,451 | +0.00(+0.00%) |
Sep 07, 2004 | 18.58 | 18.75 | 18.58 | 18.72 | 445,083 | +0.62(+3.41%) |
Sep 03, 2004 | 18.17 | 18.27 | 18.08 | 18.11 | 377,292 | -0.50(-2.71%) |
Sep 02, 2004 | 18.36 | 18.61 | 18.36 | 18.61 | 263,202 | -0.08(-0.44%) |
Sep 01, 2004 | 18.69 | 18.81 | 18.66 | 18.69 | 235,343 | -0.14(-0.72%) |
Aug 31, 2004 | 18.67 | 18.83 | 18.66 | 18.83 | 235,078 | +0.11(+0.56%) |
Aug 30, 2004 | 18.63 | 18.82 | 18.63 | 18.72 | 274,611 | -0.08(-0.44%) |
Aug 27, 2004 | 18.77 | 18.83 | 18.71 | 18.81 | 195,146 | +0.16(+0.85%) |
Aug 26, 2004 | 18.65 | 18.69 | 18.54 | 18.65 | 159,195 | +0.11(+0.61%) |
Aug 25, 2004 | 18.34 | 18.60 | 18.33 | 18.54 | 295,307 | +0.41(+2.25%) |
Aug 24, 2004 | 18.13 | 18.23 | 18.05 | 18.13 | 236,272 | +0.02(+0.12%) |
Aug 23, 2004 | 18.04 | 18.26 | 18.02 | 18.11 | 291,327 | +0.07(+0.38%) |
Aug 20, 2004 | 17.71 | 18.06 | 17.71 | 18.04 | 166,491 | +0.28(+1.57%) |
Aug 19, 2004 | 17.79 | 17.86 | 17.71 | 17.76 | 182,145 | -0.22(-1.22%) |
Aug 18, 2004 | 17.71 | 18.03 | 17.62 | 17.98 | 416,030 | +0.35(+2.01%) |
Aug 17, 2004 | 17.66 | 17.77 | 17.61 | 17.62 | 272,356 | +0.14(+0.78%) |
Aug 16, 2004 | 17.07 | 17.50 | 17.07 | 17.49 | 238,527 | +0.01(+0.04%) |
Aug 13, 2004 | 17.42 | 17.50 | 17.26 | 17.48 | 378,486 | -0.23(-1.32%) |
Aug 12, 2004 | 17.83 | 17.85 | 17.62 | 17.71 | 239,986 | -0.17(-0.97%) |
Aug 11, 2004 | 17.76 | 18.03 | 17.72 | 17.89 | 421,204 | +0.33(+1.89%) |
Aug 10, 2004 | 17.19 | 17.60 | 17.19 | 17.56 | 192,891 | -0.02(-0.13%) |
Aug 09, 2004 | 17.60 | 17.77 | 17.56 | 17.58 | 219,556 | +0.08(+0.43%) |
Aug 06, 2004 | 17.53 | 17.57 | 17.44 | 17.50 | 218,230 | -0.15(-0.85%) |
Aug 05, 2004 | 17.68 | 18.13 | 17.65 | 17.65 | 241,048 | -0.44(-2.46%) |
Aug 04, 2004 | 17.86 | 18.17 | 17.86 | 18.10 | 170,338 | -0.05(-0.25%) |
Aug 03, 2004 | 18.20 | 18.28 | 18.14 | 18.14 | 179,890 | -0.24(-1.31%) |