Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.53 | 17.65 | 17.52 | 17.60 | 3,160,445 | +0.02(+0.14%) |
Oct 28, 2004 | 17.35 | 17.66 | 17.35 | 17.58 | 5,636,467 | +0.09(+0.53%) |
Oct 27, 2004 | 17.20 | 17.49 | 17.13 | 17.49 | 6,766,068 | +0.26(+1.50%) |
Oct 26, 2004 | 17.04 | 17.27 | 16.83 | 17.23 | 6,185,827 | +0.38(+2.23%) |
Oct 25, 2004 | 16.89 | 16.89 | 16.75 | 16.85 | 2,657,570 | -0.01(-0.04%) |
Oct 22, 2004 | 16.95 | 17.04 | 16.84 | 16.86 | 4,943,590 | -0.09(-0.54%) |
Oct 21, 2004 | 16.86 | 17.06 | 16.61 | 16.95 | 15,067,094 | -0.01(-0.07%) |
Oct 20, 2004 | 16.92 | 16.98 | 16.74 | 16.96 | 15,508,045 | -0.09(-0.51%) |
Oct 19, 2004 | 17.32 | 17.38 | 17.04 | 17.05 | 16,294,052 | -0.29(-1.67%) |
Oct 18, 2004 | 17.17 | 17.38 | 17.17 | 17.34 | 2,723,233 | +0.07(+0.43%) |
Oct 15, 2004 | 17.21 | 17.37 | 17.08 | 17.26 | 15,785,488 | +0.02(+0.14%) |
Oct 14, 2004 | 17.63 | 17.67 | 17.17 | 17.24 | 12,240,490 | -0.43(-2.44%) |
Oct 13, 2004 | 17.85 | 17.90 | 17.61 | 17.67 | 1,725,283 | -0.12(-0.66%) |
Oct 12, 2004 | 17.63 | 17.84 | 17.58 | 17.79 | 6,694,879 | -0.01(-0.07%) |
Oct 11, 2004 | 17.75 | 17.84 | 17.72 | 17.80 | 3,107,460 | +0.05(+0.28%) |
Oct 08, 2004 | 17.81 | 17.87 | 17.69 | 17.75 | 2,624,901 | -0.06(-0.35%) |
Oct 07, 2004 | 17.84 | 17.87 | 17.80 | 17.81 | 3,373,200 | -0.05(-0.28%) |
Oct 06, 2004 | 17.71 | 17.87 | 17.68 | 17.86 | 3,800,336 | +0.13(+0.73%) |
Oct 05, 2004 | 17.78 | 17.81 | 17.69 | 17.73 | 2,509,177 | -0.10(-0.55%) |
Oct 04, 2004 | 17.93 | 18.00 | 17.80 | 17.83 | 4,517,430 | +0.02(+0.14%) |
Oct 01, 2004 | 17.54 | 17.81 | 17.53 | 17.81 | 5,399,332 | +0.30(+1.69%) |
Sep 30, 2004 | 17.60 | 17.60 | 17.44 | 17.51 | 2,508,202 | -0.04(-0.25%) |
Sep 29, 2004 | 17.60 | 17.60 | 17.41 | 17.55 | 3,125,176 | +0.06(+0.35%) |
Sep 28, 2004 | 17.47 | 17.52 | 17.37 | 17.49 | 6,459,857 | +0.07(+0.39%) |
Sep 27, 2004 | 17.51 | 17.53 | 17.39 | 17.42 | 7,374,752 | -0.09(-0.49%) |
Sep 24, 2004 | 17.44 | 17.57 | 17.39 | 17.51 | 5,931,301 | +0.07(+0.39%) |
Sep 23, 2004 | 17.63 | 17.65 | 17.44 | 17.44 | 9,593,647 | -0.18(-1.01%) |
Sep 22, 2004 | 17.84 | 17.84 | 17.59 | 17.62 | 4,910,271 | -0.33(-1.82%) |
Sep 21, 2004 | 17.80 | 17.96 | 17.79 | 17.95 | 4,201,954 | +0.15(+0.83%) |
Sep 20, 2004 | 17.82 | 17.89 | 17.76 | 17.80 | 3,852,672 | -0.18(-1.03%) |
Sep 17, 2004 | 18.02 | 18.03 | 17.95 | 17.98 | 2,207,842 | -0.06(-0.31%) |
Sep 16, 2004 | 17.95 | 18.08 | 17.95 | 18.04 | 2,822,378 | +0.09(+0.51%) |
Sep 15, 2004 | 18.03 | 18.03 | 17.92 | 17.95 | 908,882 | -0.07(-0.38%) |
Sep 14, 2004 | 18.00 | 18.05 | 17.97 | 18.01 | 2,045,959 | +0.02(+0.14%) |
Sep 13, 2004 | 18.12 | 18.12 | 17.97 | 17.99 | 4,841,520 | -0.05(-0.27%) |
Sep 10, 2004 | 18.00 | 18.06 | 17.90 | 18.04 | 1,873,025 | +0.09(+0.48%) |
Sep 09, 2004 | 17.97 | 18.01 | 17.87 | 17.95 | 2,679,837 | -0.02(-0.10%) |
Sep 08, 2004 | 18.09 | 18.11 | 17.95 | 17.97 | 7,755,729 | -0.14(-0.75%) |
Sep 07, 2004 | 18.05 | 18.15 | 18.01 | 18.11 | 3,152,319 | +0.22(+1.20%) |
Sep 03, 2004 | 17.79 | 18.00 | 17.79 | 17.89 | 2,595,970 | -0.01(-0.03%) |
Sep 02, 2004 | 17.72 | 17.92 | 17.66 | 17.90 | 5,027,132 | +0.20(+1.11%) |
Sep 01, 2004 | 17.78 | 17.82 | 17.63 | 17.70 | 3,848,446 | -0.07(-0.38%) |
Aug 31, 2004 | 17.69 | 17.80 | 17.63 | 17.77 | 3,122,738 | +0.09(+0.52%) |
Aug 30, 2004 | 17.78 | 17.79 | 17.68 | 17.68 | 1,499,688 | -0.10(-0.59%) |
Aug 27, 2004 | 17.81 | 17.81 | 17.71 | 17.78 | 2,406,782 | +0.02(+0.10%) |
Aug 26, 2004 | 17.71 | 17.78 | 17.66 | 17.76 | 1,451,740 | +0.04(+0.24%) |
Aug 25, 2004 | 17.57 | 17.74 | 17.53 | 17.72 | 7,621,152 | +0.15(+0.88%) |
Aug 24, 2004 | 17.57 | 17.63 | 17.51 | 17.57 | 2,713,481 | +0.03(+0.18%) |
Aug 23, 2004 | 17.63 | 17.63 | 17.51 | 17.53 | 2,648,143 | -0.06(-0.35%) |
Aug 20, 2004 | 17.44 | 17.61 | 17.42 | 17.60 | 4,173,511 | +0.18(+1.02%) |
Aug 19, 2004 | 17.44 | 17.49 | 17.36 | 17.42 | 2,687,313 | -0.07(-0.42%) |
Aug 18, 2004 | 17.26 | 17.49 | 17.23 | 17.49 | 7,470,972 | +0.21(+1.21%) |
Aug 17, 2004 | 17.27 | 17.35 | 17.25 | 17.28 | 9,086,221 | +0.10(+0.57%) |
Aug 16, 2004 | 16.89 | 17.20 | 16.89 | 17.18 | 5,687,664 | +0.26(+1.53%) |
Aug 13, 2004 | 17.04 | 17.04 | 16.85 | 16.93 | 4,432,750 | +0.02(+0.11%) |
Aug 12, 2004 | 16.95 | 17.07 | 16.91 | 16.91 | 2,667,322 | -0.17(-0.97%) |
Aug 11, 2004 | 16.92 | 17.09 | 16.92 | 17.07 | 4,705,805 | +0.04(+0.22%) |
Aug 10, 2004 | 16.92 | 17.04 | 16.86 | 17.04 | 5,668,485 | +0.23(+1.39%) |
Aug 09, 2004 | 16.77 | 16.88 | 16.77 | 16.80 | 4,897,106 | -0.02(-0.11%) |
Aug 06, 2004 | 16.86 | 16.99 | 16.77 | 16.82 | 4,992,675 | -0.15(-0.87%) |
Aug 05, 2004 | 17.20 | 17.25 | 16.94 | 16.97 | 3,847,958 | -0.28(-1.64%) |
Aug 04, 2004 | 17.15 | 17.31 | 17.09 | 17.25 | 2,556,799 | +0.04(+0.25%) |
Aug 03, 2004 | 17.28 | 17.30 | 17.18 | 17.21 | 5,671,736 | -0.10(-0.60%) |