Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.55 | 20.63 | 20.18 | 20.51 | 64,784 | +0.01(+0.06%) |
Oct 28, 2004 | 19.98 | 20.61 | 19.98 | 20.49 | 128,058 | +0.22(+1.10%) |
Oct 27, 2004 | 19.71 | 20.27 | 19.54 | 20.27 | 176,866 | +0.60(+3.03%) |
Oct 26, 2004 | 18.82 | 19.69 | 18.62 | 19.68 | 120,007 | +0.97(+5.19%) |
Oct 25, 2004 | 18.33 | 19.08 | 18.23 | 18.71 | 105,793 | +0.26(+1.42%) |
Oct 22, 2004 | 17.73 | 18.67 | 17.49 | 18.44 | 167,558 | +1.09(+6.28%) |
Oct 21, 2004 | 17.09 | 17.41 | 16.77 | 17.35 | 50,695 | +0.54(+3.21%) |
Oct 20, 2004 | 16.58 | 16.88 | 16.46 | 16.81 | 30,442 | +0.11(+0.67%) |
Oct 19, 2004 | 17.07 | 17.23 | 16.67 | 16.70 | 51,449 | -0.17(-1.04%) |
Oct 18, 2004 | 16.56 | 16.98 | 16.32 | 16.88 | 71,702 | +0.21(+1.29%) |
Oct 15, 2004 | 16.13 | 16.87 | 16.13 | 16.66 | 69,312 | +0.42(+2.59%) |
Oct 14, 2004 | 16.72 | 16.72 | 16.24 | 16.24 | 46,292 | -0.31(-1.87%) |
Oct 13, 2004 | 16.71 | 17.60 | 16.13 | 16.55 | 149,066 | -0.64(-3.70%) |
Oct 12, 2004 | 16.89 | 17.27 | 16.77 | 17.19 | 33,461 | +0.14(+0.84%) |
Oct 11, 2004 | 17.09 | 17.17 | 16.90 | 17.04 | 64,532 | +0.00(+0.00%) |
Oct 08, 2004 | 17.54 | 17.78 | 16.96 | 17.04 | 69,312 | -0.72(-4.03%) |
Oct 07, 2004 | 17.75 | 18.19 | 17.66 | 17.76 | 39,876 | -0.23(-1.28%) |
Oct 06, 2004 | 17.49 | 18.21 | 17.49 | 17.99 | 116,233 | +0.17(+0.98%) |
Oct 05, 2004 | 17.61 | 18.15 | 17.57 | 17.81 | 55,349 | -0.14(-0.80%) |
Oct 04, 2004 | 17.51 | 18.04 | 17.51 | 17.96 | 71,073 | +0.37(+2.12%) |
Oct 01, 2004 | 16.77 | 17.78 | 16.77 | 17.58 | 108,308 | +0.69(+4.09%) |
Sep 30, 2004 | 16.73 | 17.31 | 16.73 | 16.89 | 125,416 | +0.02(+0.09%) |
Sep 29, 2004 | 16.76 | 17.03 | 16.62 | 16.88 | 121,643 | -0.11(-0.66%) |
Sep 28, 2004 | 16.73 | 16.99 | 16.63 | 16.99 | 75,099 | +0.37(+2.20%) |
Sep 27, 2004 | 17.04 | 17.04 | 16.62 | 16.62 | 95,352 | -0.30(-1.78%) |
Sep 24, 2004 | 16.88 | 17.12 | 16.78 | 16.92 | 59,626 | +0.04(+0.24%) |
Sep 23, 2004 | 17.00 | 17.16 | 16.76 | 16.88 | 57,110 | +0.02(+0.14%) |
Sep 22, 2004 | 17.68 | 17.69 | 16.85 | 16.86 | 93,716 | -1.00(-5.61%) |
Sep 21, 2004 | 17.66 | 17.87 | 17.49 | 17.86 | 56,481 | +0.28(+1.58%) |
Sep 20, 2004 | 17.81 | 17.93 | 17.57 | 17.58 | 121,139 | -0.48(-2.68%) |
Sep 17, 2004 | 18.62 | 18.96 | 17.75 | 18.07 | 161,394 | -0.31(-1.69%) |
Sep 16, 2004 | 18.20 | 18.64 | 18.11 | 18.38 | 100,258 | +0.25(+1.36%) |
Sep 15, 2004 | 18.03 | 18.53 | 17.89 | 18.13 | 276,244 | -0.25(-1.34%) |
Sep 14, 2004 | 18.37 | 18.67 | 18.05 | 18.38 | 63,148 | +0.10(+0.57%) |
Sep 13, 2004 | 18.28 | 18.53 | 18.00 | 18.28 | 91,829 | -0.01(-0.04%) |
Sep 10, 2004 | 18.28 | 18.28 | 17.92 | 18.28 | 59,878 | +0.04(+0.22%) |
Sep 09, 2004 | 17.89 | 18.28 | 17.73 | 18.24 | 76,734 | +0.57(+3.24%) |
Sep 08, 2004 | 18.06 | 18.20 | 17.65 | 17.67 | 128,184 | -0.45(-2.50%) |
Sep 07, 2004 | 17.61 | 18.20 | 17.61 | 18.12 | 86,420 | +0.30(+1.70%) |
Sep 03, 2004 | 18.26 | 18.26 | 17.53 | 17.82 | 71,702 | -0.25(-1.36%) |
Sep 02, 2004 | 17.43 | 18.26 | 17.30 | 18.07 | 153,091 | +0.41(+2.30%) |
Sep 01, 2004 | 16.91 | 17.88 | 16.91 | 17.66 | 123,152 | +0.37(+2.16%) |
Aug 31, 2004 | 17.07 | 17.48 | 17.00 | 17.29 | 110,195 | +0.10(+0.55%) |
Aug 30, 2004 | 16.91 | 17.39 | 16.84 | 17.19 | 107,302 | -0.08(-0.46%) |
Aug 27, 2004 | 17.08 | 17.43 | 16.92 | 17.27 | 55,852 | +0.00(+0.00%) |
Aug 26, 2004 | 17.31 | 17.46 | 17.09 | 17.27 | 86,798 | -0.15(-0.87%) |
Aug 25, 2004 | 16.69 | 17.46 | 16.68 | 17.43 | 83,401 | +0.35(+2.05%) |
Aug 24, 2004 | 17.04 | 17.32 | 16.92 | 17.08 | 132,712 | -0.07(-0.42%) |
Aug 23, 2004 | 17.12 | 17.46 | 16.98 | 17.15 | 85,414 | -0.17(-0.96%) |
Aug 20, 2004 | 17.11 | 17.41 | 16.83 | 17.31 | 75,853 | +0.32(+1.87%) |
Aug 19, 2004 | 16.53 | 17.16 | 16.53 | 17.00 | 86,798 | +0.31(+1.86%) |
Aug 18, 2004 | 16.19 | 16.69 | 16.16 | 16.69 | 82,521 | +0.37(+2.24%) |
Aug 17, 2004 | 15.82 | 16.38 | 15.68 | 16.32 | 413,485 | +0.60(+3.84%) |
Aug 16, 2004 | 15.58 | 15.76 | 15.45 | 15.72 | 182,653 | +0.14(+0.87%) |
Aug 13, 2004 | 15.37 | 15.64 | 15.31 | 15.58 | 182,024 | +0.15(+0.98%) |
Aug 12, 2004 | 15.37 | 15.58 | 15.15 | 15.43 | 204,415 | -0.14(-0.92%) |
Aug 11, 2004 | 15.26 | 15.77 | 15.06 | 15.57 | 222,404 | -0.12(-0.76%) |
Aug 10, 2004 | 15.51 | 15.70 | 15.31 | 15.69 | 248,066 | +0.28(+1.80%) |
Aug 09, 2004 | 15.84 | 15.95 | 15.33 | 15.41 | 408,579 | -0.45(-2.81%) |
Aug 06, 2004 | 16.31 | 16.38 | 15.86 | 15.86 | 133,970 | -0.51(-3.11%) |
Aug 05, 2004 | 16.63 | 16.84 | 16.31 | 16.37 | 129,693 | -0.36(-2.14%) |
Aug 04, 2004 | 16.53 | 16.83 | 16.37 | 16.73 | 133,719 | -0.02(-0.09%) |
Aug 03, 2004 | 16.98 | 17.04 | 16.74 | 16.74 | 96,987 | -0.25(-1.50%) |