Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.01 | 23.24 | 22.64 | 23.02 | 1,687,923 | -0.18(-0.79%) |
Oct 28, 2004 | 22.82 | 23.20 | 22.60 | 23.20 | 2,356,125 | +0.35(+1.51%) |
Oct 27, 2004 | 22.19 | 23.01 | 22.14 | 22.86 | 3,827,295 | +0.60(+2.71%) |
Oct 26, 2004 | 22.16 | 22.33 | 21.99 | 22.25 | 1,960,690 | +0.26(+1.18%) |
Oct 25, 2004 | 21.98 | 22.10 | 21.70 | 21.99 | 2,017,226 | -0.16(-0.74%) |
Oct 22, 2004 | 22.17 | 22.17 | 21.77 | 22.16 | 3,875,694 | +0.13(+0.61%) |
Oct 21, 2004 | 21.21 | 23.25 | 21.15 | 22.02 | 16,469,822 | +2.20(+11.07%) |
Oct 20, 2004 | 20.86 | 21.02 | 19.66 | 19.83 | 5,164,115 | -1.10(-5.27%) |
Oct 19, 2004 | 20.73 | 21.01 | 20.61 | 20.93 | 2,597,495 | +0.36(+1.77%) |
Oct 18, 2004 | 20.12 | 20.60 | 19.85 | 20.56 | 1,871,298 | +0.48(+2.39%) |
Oct 15, 2004 | 20.13 | 20.14 | 19.53 | 20.08 | 1,600,825 | +0.05(+0.24%) |
Oct 14, 2004 | 20.00 | 20.14 | 19.74 | 20.04 | 1,450,308 | -0.04(-0.19%) |
Oct 13, 2004 | 20.03 | 20.37 | 19.89 | 20.07 | 2,196,637 | +0.15(+0.77%) |
Oct 12, 2004 | 19.51 | 20.00 | 19.47 | 19.92 | 2,408,696 | +0.29(+1.46%) |
Oct 11, 2004 | 20.06 | 20.10 | 19.38 | 19.63 | 2,057,593 | +0.25(+1.29%) |
Oct 08, 2004 | 19.23 | 19.61 | 19.17 | 19.38 | 2,330,465 | +0.07(+0.35%) |
Oct 07, 2004 | 19.35 | 19.41 | 19.18 | 19.32 | 1,704,821 | -0.05(-0.25%) |
Oct 06, 2004 | 18.96 | 19.38 | 18.83 | 19.37 | 1,773,873 | +0.47(+2.49%) |
Oct 05, 2004 | 19.05 | 19.37 | 18.82 | 18.90 | 2,973,632 | -0.15(-0.81%) |
Oct 04, 2004 | 18.50 | 19.23 | 18.31 | 19.05 | 3,710,573 | +0.77(+4.19%) |
Oct 01, 2004 | 17.09 | 18.42 | 16.98 | 18.28 | 5,021,108 | +1.49(+8.85%) |
Sep 30, 2004 | 16.86 | 17.02 | 16.66 | 16.80 | 1,427,464 | -0.10(-0.57%) |
Sep 29, 2004 | 16.13 | 16.96 | 16.01 | 16.89 | 2,000,640 | +0.81(+5.01%) |
Sep 28, 2004 | 16.40 | 16.53 | 15.99 | 16.09 | 1,899,774 | -0.32(-1.93%) |
Sep 27, 2004 | 16.34 | 16.54 | 16.16 | 16.40 | 1,708,159 | +0.01(+0.06%) |
Sep 24, 2004 | 16.61 | 16.90 | 16.35 | 16.39 | 2,047,475 | -0.25(-1.50%) |
Sep 23, 2004 | 16.64 | 16.97 | 16.62 | 16.64 | 1,236,788 | -0.10(-0.57%) |
Sep 22, 2004 | 17.02 | 17.05 | 16.71 | 16.74 | 1,660,281 | -0.49(-2.84%) |
Sep 21, 2004 | 17.02 | 17.26 | 16.98 | 17.23 | 920,837 | +0.21(+1.24%) |
Sep 20, 2004 | 17.33 | 17.40 | 16.90 | 17.02 | 1,744,458 | -0.43(-2.47%) |
Sep 17, 2004 | 17.05 | 17.50 | 17.01 | 17.45 | 2,238,360 | +0.54(+3.17%) |
Sep 16, 2004 | 16.59 | 17.11 | 16.54 | 16.91 | 910,093 | +0.35(+2.14%) |
Sep 15, 2004 | 17.01 | 17.03 | 16.40 | 16.56 | 1,592,272 | -0.45(-2.65%) |
Sep 14, 2004 | 17.04 | 17.23 | 16.86 | 17.01 | 2,011,906 | -0.05(-0.28%) |
Sep 13, 2004 | 16.62 | 17.08 | 16.36 | 17.06 | 3,343,719 | +0.49(+2.95%) |
Sep 10, 2004 | 15.62 | 16.58 | 15.42 | 16.57 | 1,908,327 | +0.94(+6.01%) |
Sep 09, 2004 | 15.44 | 15.76 | 15.24 | 15.63 | 1,610,317 | +0.31(+2.00%) |
Sep 08, 2004 | 15.59 | 15.66 | 15.20 | 15.32 | 1,431,949 | -0.24(-1.54%) |
Sep 07, 2004 | 15.39 | 15.81 | 15.33 | 15.56 | 1,262,865 | +0.19(+1.25%) |
Sep 03, 2004 | 15.95 | 15.97 | 15.22 | 15.37 | 1,059,567 | -0.57(-3.55%) |
Sep 02, 2004 | 15.69 | 15.99 | 15.41 | 15.93 | 1,180,357 | +0.34(+2.15%) |
Sep 01, 2004 | 15.31 | 15.72 | 15.25 | 15.60 | 1,555,868 | +0.35(+2.26%) |
Aug 31, 2004 | 15.34 | 15.46 | 14.86 | 15.25 | 1,677,492 | -0.02(-0.13%) |
Aug 30, 2004 | 15.58 | 15.58 | 15.20 | 15.27 | 550,437 | -0.26(-1.67%) |
Aug 27, 2004 | 15.38 | 15.69 | 15.34 | 15.53 | 598,314 | +0.17(+1.12%) |
Aug 26, 2004 | 15.65 | 15.66 | 15.26 | 15.36 | 918,646 | -0.25(-1.60%) |
Aug 25, 2004 | 15.53 | 15.70 | 15.26 | 15.61 | 1,302,189 | +0.15(+0.99%) |
Aug 24, 2004 | 15.66 | 15.74 | 15.28 | 15.45 | 1,646,095 | -0.24(-1.53%) |
Aug 23, 2004 | 16.25 | 16.26 | 15.61 | 15.69 | 1,834,477 | -0.35(-2.21%) |
Aug 20, 2004 | 15.68 | 16.26 | 15.57 | 16.05 | 1,063,740 | +0.32(+2.01%) |
Aug 19, 2004 | 15.72 | 15.92 | 15.53 | 15.73 | 1,201,844 | -0.10(-0.61%) |
Aug 18, 2004 | 15.10 | 15.90 | 15.10 | 15.83 | 1,616,993 | +0.67(+4.43%) |
Aug 17, 2004 | 15.36 | 15.54 | 15.12 | 15.16 | 971,948 | -0.13(-0.88%) |
Aug 16, 2004 | 15.03 | 15.44 | 14.90 | 15.29 | 1,069,998 | +0.37(+2.51%) |
Aug 13, 2004 | 14.72 | 15.09 | 14.72 | 14.92 | 1,033,907 | +0.14(+0.97%) |
Aug 12, 2004 | 15.18 | 15.20 | 14.69 | 14.77 | 1,424,439 | -0.32(-2.10%) |
Aug 11, 2004 | 15.01 | 15.16 | 14.80 | 15.09 | 1,413,591 | -0.23(-1.50%) |
Aug 10, 2004 | 15.11 | 15.33 | 14.87 | 15.32 | 1,572,870 | +0.46(+3.10%) |
Aug 09, 2004 | 14.49 | 15.05 | 14.40 | 14.86 | 2,284,569 | +0.39(+2.72%) |
Aug 06, 2004 | 14.86 | 14.94 | 14.44 | 14.47 | 1,734,132 | -0.39(-2.64%) |
Aug 05, 2004 | 15.44 | 15.46 | 14.71 | 14.86 | 2,904,997 | -0.38(-2.52%) |
Aug 04, 2004 | 15.69 | 15.77 | 15.19 | 15.24 | 3,893,113 | -0.49(-3.11%) |
Aug 03, 2004 | 16.84 | 16.84 | 15.68 | 15.73 | 2,339,852 | -1.09(-6.50%) |