Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.54 | 20.70 | 20.31 | 20.46 | 1,354,391 | -0.13(-0.65%) |
Oct 28, 2004 | 20.58 | 20.94 | 20.53 | 20.59 | 1,446,126 | -0.14(-0.69%) |
Oct 27, 2004 | 19.78 | 20.88 | 19.72 | 20.74 | 1,949,477 | +1.04(+5.25%) |
Oct 26, 2004 | 20.00 | 20.00 | 19.49 | 19.70 | 1,852,752 | -0.22(-1.10%) |
Oct 25, 2004 | 19.69 | 20.17 | 19.68 | 19.92 | 1,426,163 | +0.06(+0.30%) |
Oct 22, 2004 | 20.62 | 20.65 | 19.74 | 19.86 | 1,587,767 | -0.66(-3.24%) |
Oct 21, 2004 | 20.37 | 20.66 | 20.11 | 20.53 | 1,386,950 | +0.32(+1.58%) |
Oct 20, 2004 | 19.93 | 20.31 | 19.60 | 20.21 | 1,953,280 | -0.01(-0.04%) |
Oct 19, 2004 | 20.20 | 20.69 | 20.17 | 20.21 | 3,061,937 | +0.26(+1.31%) |
Oct 18, 2004 | 19.61 | 19.99 | 19.45 | 19.95 | 1,334,190 | +0.19(+0.94%) |
Oct 15, 2004 | 19.77 | 19.97 | 19.54 | 19.77 | 2,130,807 | +0.16(+0.82%) |
Oct 14, 2004 | 19.92 | 20.11 | 19.42 | 19.61 | 2,055,233 | -0.30(-1.52%) |
Oct 13, 2004 | 19.69 | 20.00 | 19.58 | 19.91 | 2,660,063 | +0.61(+3.14%) |
Oct 12, 2004 | 19.79 | 19.79 | 19.16 | 19.31 | 2,331,031 | -0.48(-2.42%) |
Oct 11, 2004 | 19.70 | 19.84 | 19.27 | 19.79 | 1,289,155 | +0.13(+0.64%) |
Oct 08, 2004 | 19.94 | 19.98 | 19.56 | 19.66 | 1,141,334 | -0.53(-2.63%) |
Oct 07, 2004 | 20.60 | 20.67 | 20.14 | 20.19 | 1,492,349 | -0.41(-2.00%) |
Oct 06, 2004 | 20.45 | 20.60 | 20.07 | 20.60 | 1,309,356 | +0.24(+1.16%) |
Oct 05, 2004 | 20.49 | 20.79 | 20.16 | 20.37 | 1,705,406 | -0.29(-1.43%) |
Oct 04, 2004 | 20.49 | 20.77 | 20.49 | 20.66 | 2,151,008 | +0.42(+2.08%) |
Oct 01, 2004 | 19.61 | 20.27 | 19.57 | 20.24 | 2,385,098 | +0.88(+4.57%) |
Sep 30, 2004 | 19.35 | 19.69 | 19.31 | 19.36 | 2,790,654 | -0.05(-0.26%) |
Sep 29, 2004 | 18.94 | 19.76 | 18.94 | 19.41 | 2,220,522 | +0.54(+2.85%) |
Sep 28, 2004 | 19.25 | 19.78 | 18.56 | 18.87 | 1,998,553 | -0.03(-0.18%) |
Sep 27, 2004 | 18.94 | 19.30 | 18.85 | 18.90 | 2,458,057 | -0.19(-0.97%) |
Sep 24, 2004 | 19.57 | 19.57 | 18.99 | 19.09 | 2,372,621 | -0.44(-2.24%) |
Sep 23, 2004 | 19.82 | 19.97 | 19.46 | 19.52 | 3,485,555 | -0.45(-2.27%) |
Sep 22, 2004 | 19.69 | 20.18 | 19.65 | 19.98 | 7,585,448 | +1.31(+7.03%) |
Sep 21, 2004 | 18.60 | 19.04 | 18.55 | 18.67 | 5,153,651 | +0.24(+1.33%) |
Sep 20, 2004 | 17.96 | 18.46 | 17.76 | 18.42 | 3,938,881 | +0.46(+2.58%) |
Sep 17, 2004 | 17.49 | 18.04 | 17.27 | 17.96 | 4,066,858 | +0.48(+2.74%) |
Sep 16, 2004 | 17.55 | 17.94 | 17.46 | 17.48 | 1,886,261 | -0.08(-0.43%) |
Sep 15, 2004 | 18.09 | 18.09 | 17.32 | 17.55 | 4,303,443 | -1.14(-6.08%) |
Sep 14, 2004 | 18.30 | 18.77 | 17.99 | 18.69 | 3,742,341 | -0.49(-2.54%) |
Sep 13, 2004 | 18.55 | 19.49 | 18.46 | 19.18 | 3,401,188 | +0.85(+4.64%) |
Sep 10, 2004 | 17.84 | 18.45 | 17.62 | 18.33 | 1,458,602 | +0.41(+2.30%) |
Sep 09, 2004 | 17.34 | 18.01 | 17.19 | 17.92 | 1,989,403 | +0.78(+4.57%) |
Sep 08, 2004 | 17.21 | 17.52 | 17.11 | 17.13 | 1,177,933 | -0.19(-1.07%) |
Sep 07, 2004 | 17.41 | 17.71 | 17.28 | 17.32 | 1,026,072 | +0.08(+0.44%) |
Sep 03, 2004 | 17.64 | 17.64 | 17.19 | 17.24 | 1,102,121 | -0.40(-2.24%) |
Sep 02, 2004 | 17.39 | 17.73 | 17.24 | 17.64 | 840,939 | +0.30(+1.75%) |
Sep 01, 2004 | 17.35 | 17.78 | 17.20 | 17.34 | 1,120,896 | -0.03(-0.15%) |
Aug 31, 2004 | 17.52 | 17.67 | 17.07 | 17.36 | 1,509,223 | -0.21(-1.20%) |
Aug 30, 2004 | 17.63 | 17.74 | 17.49 | 17.57 | 1,211,442 | -0.23(-1.28%) |
Aug 27, 2004 | 17.49 | 17.84 | 17.48 | 17.80 | 1,159,277 | +0.30(+1.73%) |
Aug 26, 2004 | 17.28 | 17.55 | 17.19 | 17.50 | 2,228,008 | +0.22(+1.27%) |
Aug 25, 2004 | 17.00 | 17.40 | 16.87 | 17.28 | 1,535,484 | +0.28(+1.63%) |
Aug 24, 2004 | 17.42 | 17.48 | 16.66 | 17.00 | 2,755,006 | -0.23(-1.32%) |
Aug 23, 2004 | 17.60 | 17.64 | 17.19 | 17.23 | 1,659,658 | -0.27(-1.54%) |
Aug 20, 2004 | 17.17 | 17.52 | 17.14 | 17.50 | 844,979 | +0.34(+1.96%) |
Aug 19, 2004 | 17.33 | 17.55 | 17.08 | 17.16 | 902,016 | -0.16(-0.92%) |
Aug 18, 2004 | 16.86 | 17.36 | 16.80 | 17.32 | 1,823,639 | +0.35(+2.03%) |
Aug 17, 2004 | 16.83 | 17.16 | 16.81 | 16.97 | 1,450,522 | +0.18(+1.05%) |
Aug 16, 2004 | 16.66 | 16.80 | 16.54 | 16.80 | 1,161,535 | +0.34(+2.04%) |
Aug 13, 2004 | 16.42 | 16.70 | 16.25 | 16.46 | 1,923,573 | +0.07(+0.41%) |
Aug 12, 2004 | 16.22 | 16.48 | 16.14 | 16.39 | 3,220,096 | -0.19(-1.17%) |
Aug 11, 2004 | 16.68 | 17.05 | 16.23 | 16.59 | 3,718,813 | -0.97(-5.51%) |
Aug 10, 2004 | 17.33 | 17.62 | 17.25 | 17.55 | 958,221 | +0.23(+1.31%) |
Aug 09, 2004 | 17.07 | 17.44 | 16.97 | 17.33 | 1,295,690 | +0.26(+1.53%) |
Aug 06, 2004 | 17.50 | 17.65 | 17.00 | 17.07 | 1,228,434 | -0.71(-3.98%) |
Aug 05, 2004 | 18.22 | 18.44 | 17.72 | 17.77 | 978,541 | -0.50(-2.72%) |
Aug 04, 2004 | 17.93 | 18.40 | 17.90 | 18.27 | 1,241,743 | +0.24(+1.31%) |
Aug 03, 2004 | 18.51 | 18.51 | 17.97 | 18.03 | 1,754,482 | -0.48(-2.59%) |