Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.36 | 18.37 | 17.74 | 17.97 | 3,419,083 | -0.49(-2.67%) |
Oct 28, 2004 | 18.23 | 18.50 | 18.04 | 18.47 | 1,946,354 | +0.24(+1.33%) |
Oct 27, 2004 | 18.06 | 18.23 | 17.78 | 18.22 | 1,882,073 | +0.15(+0.86%) |
Oct 26, 2004 | 17.74 | 18.07 | 17.62 | 18.07 | 1,365,674 | +0.31(+1.72%) |
Oct 25, 2004 | 17.87 | 17.87 | 17.58 | 17.76 | 1,957,346 | -0.14(-0.77%) |
Oct 22, 2004 | 17.92 | 18.07 | 17.85 | 17.90 | 1,355,876 | -0.02(-0.09%) |
Oct 21, 2004 | 17.69 | 18.05 | 17.58 | 17.92 | 2,933,033 | +0.23(+1.30%) |
Oct 20, 2004 | 17.83 | 17.83 | 17.58 | 17.69 | 2,254,855 | -0.13(-0.73%) |
Oct 19, 2004 | 17.68 | 17.88 | 17.66 | 17.82 | 4,337,180 | +0.14(+0.78%) |
Oct 18, 2004 | 17.39 | 17.69 | 17.23 | 17.68 | 2,933,033 | +0.33(+1.93%) |
Oct 15, 2004 | 17.04 | 17.45 | 16.90 | 17.35 | 2,798,735 | +0.41(+2.45%) |
Oct 14, 2004 | 17.09 | 17.09 | 16.86 | 16.93 | 2,177,909 | -0.15(-0.88%) |
Oct 13, 2004 | 16.89 | 17.11 | 16.86 | 17.08 | 2,125,098 | +0.18(+1.04%) |
Oct 12, 2004 | 16.83 | 17.02 | 16.83 | 16.91 | 2,828,128 | -0.03(-0.17%) |
Oct 11, 2004 | 17.18 | 17.21 | 16.90 | 16.94 | 2,928,253 | -0.33(-1.91%) |
Oct 08, 2004 | 17.57 | 17.57 | 17.12 | 17.27 | 1,937,512 | -0.30(-1.72%) |
Oct 07, 2004 | 17.51 | 17.66 | 17.48 | 17.57 | 1,339,149 | -0.03(-0.17%) |
Oct 06, 2004 | 17.50 | 17.71 | 17.49 | 17.60 | 1,267,699 | +0.10(+0.55%) |
Oct 05, 2004 | 17.55 | 17.60 | 17.31 | 17.50 | 1,458,152 | +0.00(+0.00%) |
Oct 04, 2004 | 17.23 | 17.77 | 17.23 | 17.50 | 1,484,916 | -0.13(-0.74%) |
Oct 01, 2004 | 17.51 | 17.76 | 17.51 | 17.63 | 1,441,425 | +0.14(+0.79%) |
Sep 30, 2004 | 17.68 | 17.81 | 17.49 | 17.49 | 1,876,338 | -0.08(-0.48%) |
Sep 29, 2004 | 17.26 | 17.60 | 17.26 | 17.58 | 1,520,283 | +0.23(+1.33%) |
Sep 28, 2004 | 17.35 | 17.52 | 17.22 | 17.35 | 3,048,930 | -0.09(-0.50%) |
Sep 27, 2004 | 17.53 | 17.55 | 17.38 | 17.43 | 1,572,855 | -0.26(-1.44%) |
Sep 24, 2004 | 17.62 | 17.77 | 17.59 | 17.69 | 1,545,135 | +0.07(+0.40%) |
Sep 23, 2004 | 17.66 | 17.70 | 17.60 | 17.62 | 1,436,407 | +0.03(+0.14%) |
Sep 22, 2004 | 17.93 | 18.04 | 17.53 | 17.59 | 2,699,088 | -0.33(-1.87%) |
Sep 21, 2004 | 17.87 | 17.98 | 17.62 | 17.93 | 2,742,579 | +0.05(+0.26%) |
Sep 20, 2004 | 18.25 | 18.25 | 17.81 | 17.88 | 3,287,654 | -0.53(-2.89%) |
Sep 17, 2004 | 18.22 | 18.44 | 18.21 | 18.41 | 1,209,631 | +0.15(+0.83%) |
Sep 16, 2004 | 18.35 | 18.41 | 18.21 | 18.26 | 1,244,280 | -0.09(-0.48%) |
Sep 15, 2004 | 18.39 | 18.43 | 18.34 | 18.35 | 1,585,759 | -0.10(-0.54%) |
Sep 14, 2004 | 18.45 | 18.50 | 18.07 | 18.45 | 4,558,938 | -0.03(-0.18%) |
Sep 13, 2004 | 18.58 | 18.60 | 18.43 | 18.48 | 2,836,491 | -0.13(-0.70%) |
Sep 10, 2004 | 18.61 | 18.64 | 18.55 | 18.61 | 1,773,345 | +0.01(+0.07%) |
Sep 09, 2004 | 18.88 | 18.95 | 18.58 | 18.60 | 1,731,287 | -0.28(-1.49%) |
Sep 08, 2004 | 18.92 | 18.92 | 18.68 | 18.88 | 2,796,824 | -0.12(-0.64%) |
Sep 07, 2004 | 18.73 | 19.03 | 18.73 | 19.00 | 1,798,436 | +0.30(+1.59%) |
Sep 03, 2004 | 18.58 | 18.81 | 18.58 | 18.71 | 1,112,612 | +0.02(+0.09%) |
Sep 02, 2004 | 18.31 | 18.70 | 18.30 | 18.69 | 1,698,788 | +0.31(+1.71%) |
Sep 01, 2004 | 18.35 | 18.51 | 18.30 | 18.38 | 1,757,095 | -0.02(-0.09%) |
Aug 31, 2004 | 18.27 | 18.45 | 18.23 | 18.39 | 1,837,626 | +0.17(+0.94%) |
Aug 30, 2004 | 18.46 | 18.50 | 18.20 | 18.22 | 1,336,042 | -0.20(-1.09%) |
Aug 27, 2004 | 18.33 | 18.47 | 18.31 | 18.42 | 865,524 | +0.05(+0.25%) |
Aug 26, 2004 | 18.14 | 18.41 | 18.09 | 18.38 | 1,719,817 | +0.19(+1.06%) |
Aug 25, 2004 | 18.02 | 18.23 | 17.94 | 18.18 | 1,572,616 | +0.15(+0.81%) |
Aug 24, 2004 | 18.15 | 18.20 | 17.99 | 18.04 | 2,687,617 | -0.01(-0.05%) |
Aug 23, 2004 | 17.83 | 18.07 | 17.79 | 18.04 | 3,999,764 | +0.15(+0.87%) |
Aug 20, 2004 | 17.74 | 17.91 | 17.68 | 17.89 | 3,697,237 | +0.10(+0.59%) |
Aug 19, 2004 | 17.69 | 17.79 | 17.49 | 17.79 | 6,951,197 | +0.09(+0.52%) |
Aug 18, 2004 | 16.95 | 17.74 | 16.90 | 17.69 | 11,537,616 | +0.95(+5.70%) |
Aug 17, 2004 | 16.74 | 17.30 | 16.25 | 16.74 | 18,624,784 | -1.46(-8.05%) |
Aug 16, 2004 | 18.48 | 18.58 | 18.14 | 18.20 | 3,668,083 | +0.08(+0.46%) |
Aug 13, 2004 | 18.30 | 18.33 | 17.95 | 18.12 | 1,996,775 | -0.18(-1.01%) |
Aug 12, 2004 | 18.37 | 18.40 | 18.21 | 18.30 | 1,130,295 | -0.12(-0.64%) |
Aug 11, 2004 | 18.29 | 18.49 | 18.16 | 18.42 | 1,265,787 | +0.09(+0.50%) |
Aug 10, 2004 | 18.28 | 18.37 | 18.20 | 18.33 | 1,088,476 | +0.04(+0.23%) |
Aug 09, 2004 | 18.07 | 18.38 | 18.06 | 18.29 | 2,201,567 | +0.32(+1.77%) |
Aug 06, 2004 | 17.75 | 18.02 | 17.71 | 17.97 | 2,321,765 | -0.15(-0.83%) |
Aug 05, 2004 | 18.34 | 18.41 | 18.08 | 18.12 | 1,509,051 | -0.26(-1.43%) |
Aug 04, 2004 | 18.41 | 18.43 | 18.15 | 18.38 | 1,392,915 | -0.03(-0.16%) |
Aug 03, 2004 | 18.52 | 18.54 | 18.37 | 18.41 | 1,217,039 | -0.05(-0.25%) |