Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.76 | 20.98 | 20.68 | 20.94 | 7,559,191 | +0.08(+0.40%) |
Oct 28, 2004 | 20.73 | 20.93 | 20.58 | 20.86 | 5,898,626 | +0.12(+0.60%) |
Oct 27, 2004 | 20.56 | 20.74 | 20.34 | 20.73 | 6,262,797 | +0.08(+0.40%) |
Oct 26, 2004 | 20.34 | 20.70 | 20.23 | 20.65 | 7,103,376 | +0.23(+1.14%) |
Oct 25, 2004 | 20.27 | 20.43 | 20.15 | 20.42 | 6,889,859 | -0.02(-0.12%) |
Oct 22, 2004 | 20.84 | 20.87 | 20.39 | 20.44 | 6,927,914 | -0.56(-2.69%) |
Oct 21, 2004 | 20.53 | 21.01 | 20.34 | 21.01 | 9,457,961 | +0.46(+2.26%) |
Oct 20, 2004 | 20.58 | 20.68 | 20.45 | 20.54 | 6,636,842 | -0.12(-0.60%) |
Oct 19, 2004 | 20.80 | 20.85 | 20.60 | 20.67 | 7,494,281 | -0.16(-0.76%) |
Oct 18, 2004 | 20.76 | 20.88 | 20.74 | 20.83 | 7,844,242 | +0.14(+0.68%) |
Oct 15, 2004 | 20.61 | 20.77 | 20.43 | 20.68 | 10,424,868 | +0.05(+0.24%) |
Oct 14, 2004 | 20.77 | 20.78 | 20.49 | 20.63 | 10,576,727 | -0.13(-0.64%) |
Oct 13, 2004 | 20.62 | 20.84 | 20.62 | 20.77 | 11,792,074 | +0.14(+0.68%) |
Oct 12, 2004 | 20.47 | 20.64 | 20.41 | 20.63 | 11,294,471 | -0.05(-0.24%) |
Oct 11, 2004 | 20.63 | 20.77 | 20.58 | 20.68 | 6,566,272 | +0.04(+0.20%) |
Oct 08, 2004 | 20.55 | 20.80 | 20.39 | 20.63 | 12,149,019 | +0.08(+0.40%) |
Oct 07, 2004 | 20.24 | 20.73 | 20.16 | 20.55 | 16,455,121 | +0.34(+1.68%) |
Oct 06, 2004 | 19.90 | 20.22 | 19.75 | 20.21 | 10,950,170 | +0.38(+1.93%) |
Oct 05, 2004 | 19.58 | 19.92 | 19.53 | 19.83 | 9,653,414 | +0.28(+1.44%) |
Oct 04, 2004 | 19.71 | 19.71 | 19.26 | 19.55 | 8,630,990 | +0.38(+1.99%) |
Oct 01, 2004 | 18.73 | 19.24 | 18.69 | 19.17 | 7,139,263 | +0.44(+2.35%) |
Sep 30, 2004 | 18.73 | 18.90 | 18.59 | 18.73 | 10,809,753 | -0.21(-1.10%) |
Sep 29, 2004 | 18.77 | 18.93 | 18.27 | 18.93 | 13,635,688 | +0.17(+0.89%) |
Sep 28, 2004 | 19.22 | 19.32 | 18.56 | 18.77 | 15,631,763 | -0.47(-2.46%) |
Sep 27, 2004 | 19.31 | 19.39 | 19.19 | 19.24 | 5,724,368 | -0.24(-1.24%) |
Sep 24, 2004 | 19.26 | 19.59 | 19.26 | 19.48 | 4,699,777 | +0.17(+0.86%) |
Sep 23, 2004 | 19.26 | 19.51 | 19.23 | 19.31 | 6,392,496 | -0.03(-0.17%) |
Sep 22, 2004 | 19.33 | 19.51 | 19.27 | 19.35 | 5,540,356 | -0.09(-0.47%) |
Sep 21, 2004 | 19.35 | 19.45 | 19.10 | 19.44 | 6,202,463 | +0.23(+1.21%) |
Sep 20, 2004 | 19.31 | 19.46 | 19.10 | 19.21 | 7,326,888 | -0.24(-1.24%) |
Sep 17, 2004 | 19.64 | 19.64 | 19.42 | 19.45 | 6,796,408 | +0.02(+0.09%) |
Sep 16, 2004 | 19.04 | 19.58 | 19.04 | 19.43 | 6,018,932 | +0.32(+1.70%) |
Sep 15, 2004 | 19.31 | 19.35 | 19.04 | 19.11 | 7,728,752 | -0.20(-1.03%) |
Sep 14, 2004 | 19.36 | 19.41 | 19.10 | 19.31 | 7,982,853 | -0.06(-0.30%) |
Sep 13, 2004 | 19.27 | 19.50 | 19.26 | 19.36 | 5,022,521 | +0.13(+0.69%) |
Sep 10, 2004 | 19.12 | 19.42 | 19.02 | 19.23 | 7,738,266 | +0.25(+1.31%) |
Sep 09, 2004 | 19.00 | 19.13 | 18.94 | 18.98 | 7,133,603 | -0.02(-0.13%) |
Sep 08, 2004 | 18.98 | 19.17 | 18.91 | 19.01 | 7,403,239 | +0.17(+0.88%) |
Sep 07, 2004 | 18.57 | 18.92 | 18.57 | 18.84 | 6,778,103 | +0.27(+1.43%) |
Sep 03, 2004 | 18.68 | 18.84 | 18.52 | 18.58 | 5,063,827 | -0.14(-0.75%) |
Sep 02, 2004 | 18.56 | 18.75 | 18.46 | 18.72 | 6,058,432 | +0.05(+0.27%) |
Sep 01, 2004 | 18.65 | 18.71 | 18.51 | 18.67 | 5,548,786 | +0.02(+0.13%) |
Aug 31, 2004 | 18.71 | 18.76 | 18.54 | 18.64 | 6,060,239 | +0.04(+0.22%) |
Aug 30, 2004 | 18.68 | 18.80 | 18.58 | 18.60 | 4,413,282 | -0.22(-1.15%) |
Aug 27, 2004 | 18.77 | 18.89 | 18.59 | 18.82 | 4,447,483 | -0.02(-0.09%) |
Aug 26, 2004 | 18.74 | 18.92 | 18.67 | 18.83 | 3,432,525 | +0.15(+0.80%) |
Aug 25, 2004 | 18.44 | 18.84 | 18.44 | 18.68 | 5,792,771 | +0.16(+0.85%) |
Aug 24, 2004 | 18.60 | 18.77 | 18.43 | 18.53 | 6,281,342 | +0.12(+0.63%) |
Aug 23, 2004 | 18.56 | 18.79 | 18.39 | 18.41 | 4,936,175 | -0.22(-1.20%) |
Aug 20, 2004 | 18.48 | 18.69 | 18.46 | 18.63 | 7,721,406 | +0.03(+0.18%) |
Aug 19, 2004 | 18.43 | 18.62 | 18.37 | 18.60 | 5,933,670 | +0.12(+0.63%) |
Aug 18, 2004 | 18.23 | 18.54 | 18.06 | 18.48 | 5,672,344 | +0.23(+1.27%) |
Aug 17, 2004 | 17.89 | 18.33 | 17.89 | 18.25 | 8,110,385 | +0.36(+2.00%) |
Aug 16, 2004 | 17.44 | 18.05 | 17.40 | 17.89 | 13,628,824 | +0.55(+3.16%) |
Aug 13, 2004 | 17.56 | 17.77 | 17.34 | 17.35 | 12,902,169 | -0.27(-1.51%) |
Aug 12, 2004 | 17.85 | 17.93 | 17.44 | 17.61 | 15,499,655 | -0.47(-2.62%) |
Aug 11, 2004 | 18.45 | 18.45 | 17.87 | 18.09 | 14,277,925 | -0.55(-2.94%) |
Aug 10, 2004 | 18.25 | 18.76 | 18.23 | 18.63 | 11,080,713 | +0.42(+2.28%) |
Aug 09, 2004 | 18.26 | 18.41 | 18.14 | 18.22 | 6,244,974 | -0.04(-0.23%) |
Aug 06, 2004 | 18.29 | 18.48 | 18.14 | 18.26 | 7,494,041 | -0.24(-1.30%) |
Aug 05, 2004 | 18.81 | 18.89 | 18.48 | 18.50 | 7,295,457 | -0.17(-0.93%) |
Aug 04, 2004 | 18.77 | 18.95 | 18.56 | 18.68 | 8,036,202 | -0.23(-1.23%) |
Aug 03, 2004 | 19.12 | 19.17 | 18.84 | 18.91 | 5,716,661 | -0.27(-1.43%) |