Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.80 | 19.94 | 19.61 | 19.64 | 714,570 | -0.24(-1.19%) |
Oct 28, 2004 | 19.75 | 20.00 | 19.67 | 19.88 | 741,146 | +0.12(+0.63%) |
Oct 27, 2004 | 19.37 | 19.77 | 19.32 | 19.75 | 1,773,881 | +0.62(+3.26%) |
Oct 26, 2004 | 19.04 | 19.18 | 18.90 | 19.13 | 645,064 | +0.16(+0.85%) |
Oct 25, 2004 | 19.04 | 19.10 | 18.87 | 18.97 | 355,519 | -0.21(-1.09%) |
Oct 22, 2004 | 19.37 | 19.38 | 19.17 | 19.18 | 900,042 | -0.11(-0.59%) |
Oct 21, 2004 | 19.24 | 19.37 | 19.19 | 19.29 | 970,105 | -0.16(-0.83%) |
Oct 20, 2004 | 19.46 | 19.46 | 19.30 | 19.45 | 1,119,524 | +0.11(+0.58%) |
Oct 19, 2004 | 19.43 | 19.49 | 19.31 | 19.34 | 721,632 | +0.16(+0.84%) |
Oct 18, 2004 | 19.20 | 19.28 | 19.07 | 19.18 | 1,001,327 | -0.17(-0.86%) |
Oct 15, 2004 | 19.23 | 19.48 | 19.16 | 19.34 | 1,243,296 | +0.40(+2.10%) |
Oct 14, 2004 | 19.03 | 19.09 | 18.90 | 18.95 | 1,855,466 | -0.23(-1.18%) |
Oct 13, 2004 | 19.08 | 19.17 | 18.99 | 19.17 | 668,481 | +0.23(+1.22%) |
Oct 12, 2004 | 18.87 | 19.01 | 18.73 | 18.94 | 1,029,947 | -0.28(-1.46%) |
Oct 11, 2004 | 19.18 | 19.26 | 19.14 | 19.22 | 1,184,755 | -0.03(-0.17%) |
Oct 08, 2004 | 19.17 | 19.37 | 19.15 | 19.25 | 558,275 | -0.02(-0.08%) |
Oct 07, 2004 | 19.51 | 19.55 | 19.11 | 19.27 | 1,310,943 | -0.33(-1.70%) |
Oct 06, 2004 | 19.56 | 19.66 | 19.51 | 19.60 | 2,121,595 | -0.38(-1.91%) |
Oct 05, 2004 | 19.73 | 20.10 | 19.72 | 19.98 | 1,312,244 | +0.19(+0.98%) |
Oct 04, 2004 | 19.79 | 19.84 | 19.72 | 19.79 | 668,666 | -0.07(-0.35%) |
Oct 01, 2004 | 19.51 | 19.87 | 19.48 | 19.86 | 1,281,952 | +0.16(+0.82%) |
Sep 30, 2004 | 19.80 | 19.88 | 19.38 | 19.70 | 2,611,666 | +0.06(+0.30%) |
Sep 29, 2004 | 19.49 | 19.67 | 19.45 | 19.64 | 1,493,814 | +0.29(+1.50%) |
Sep 28, 2004 | 19.31 | 19.37 | 19.16 | 19.35 | 1,399,777 | +0.39(+2.04%) |
Sep 27, 2004 | 18.81 | 19.16 | 18.78 | 18.96 | 850,422 | +0.19(+1.00%) |
Sep 24, 2004 | 18.88 | 18.91 | 18.73 | 18.77 | 1,338,077 | -0.09(-0.49%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.78 | 18.87 | 1,467,796 | -0.02(-0.11%) |
Sep 22, 2004 | 18.85 | 18.98 | 18.81 | 18.89 | 1,171,189 | -0.19(-0.99%) |
Sep 21, 2004 | 18.83 | 19.08 | 18.82 | 19.08 | 1,082,541 | +0.33(+1.78%) |
Sep 20, 2004 | 18.68 | 18.82 | 18.63 | 18.74 | 980,513 | -0.12(-0.66%) |
Sep 17, 2004 | 18.83 | 18.88 | 18.75 | 18.87 | 617,002 | +0.09(+0.46%) |
Sep 16, 2004 | 18.69 | 18.80 | 18.64 | 18.78 | 335,076 | +0.03(+0.14%) |
Sep 15, 2004 | 18.75 | 18.76 | 18.69 | 18.75 | 1,455,158 | -0.22(-1.13%) |
Sep 14, 2004 | 18.78 | 18.99 | 18.78 | 18.97 | 1,164,498 | +0.29(+1.56%) |
Sep 13, 2004 | 18.72 | 18.82 | 18.67 | 18.68 | 841,316 | -0.02(-0.11%) |
Sep 10, 2004 | 18.63 | 18.73 | 18.61 | 18.70 | 1,004,115 | +0.23(+1.22%) |
Sep 09, 2004 | 18.35 | 18.50 | 18.34 | 18.47 | 1,967,716 | +0.04(+0.20%) |
Sep 08, 2004 | 18.19 | 18.45 | 18.14 | 18.43 | 1,734,668 | +0.08(+0.44%) |
Sep 07, 2004 | 18.39 | 18.43 | 18.20 | 18.35 | 2,390,697 | -0.63(-3.34%) |
Sep 03, 2004 | 18.82 | 19.06 | 18.80 | 18.99 | 1,249,615 | -0.03(-0.17%) |
Sep 02, 2004 | 18.81 | 19.04 | 18.77 | 19.02 | 1,054,665 | -0.07(-0.37%) |
Sep 01, 2004 | 19.02 | 19.10 | 18.95 | 19.09 | 1,269,314 | -0.06(-0.34%) |
Aug 31, 2004 | 19.10 | 19.26 | 19.03 | 19.16 | 2,342,378 | -0.58(-2.94%) |
Aug 30, 2004 | 19.22 | 19.79 | 19.08 | 19.74 | 2,851,776 | +0.72(+3.79%) |
Aug 27, 2004 | 19.01 | 19.06 | 18.89 | 19.02 | 1,491,398 | -0.04(-0.20%) |
Aug 26, 2004 | 18.84 | 19.05 | 18.81 | 19.05 | 4,631,047 | +0.33(+1.78%) |
Aug 25, 2004 | 18.56 | 18.76 | 18.53 | 18.72 | 260,181 | +0.16(+0.87%) |
Aug 24, 2004 | 18.54 | 18.60 | 18.51 | 18.56 | 385,440 | -0.12(-0.63%) |
Aug 23, 2004 | 18.67 | 18.75 | 18.62 | 18.68 | 607,710 | +0.02(+0.12%) |
Aug 20, 2004 | 18.46 | 18.71 | 18.46 | 18.66 | 375,590 | +0.09(+0.49%) |
Aug 19, 2004 | 18.42 | 18.61 | 18.42 | 18.56 | 1,943,557 | +0.05(+0.26%) |
Aug 18, 2004 | 18.37 | 18.57 | 18.35 | 18.52 | 414,803 | -0.02(-0.12%) |
Aug 17, 2004 | 18.54 | 18.59 | 18.44 | 18.54 | 306,085 | -0.13(-0.72%) |
Aug 16, 2004 | 18.50 | 18.74 | 18.49 | 18.67 | 188,631 | +0.20(+1.08%) |
Aug 13, 2004 | 18.32 | 18.57 | 18.30 | 18.47 | 213,534 | +0.20(+1.12%) |
Aug 12, 2004 | 18.33 | 18.33 | 18.19 | 18.27 | 849,678 | -0.12(-0.64%) |
Aug 11, 2004 | 18.24 | 18.43 | 18.23 | 18.39 | 196,623 | +0.12(+0.68%) |
Aug 10, 2004 | 17.94 | 18.40 | 17.94 | 18.26 | 753,597 | +0.23(+1.28%) |
Aug 09, 2004 | 18.29 | 18.29 | 17.89 | 18.03 | 653,613 | -0.10(-0.53%) |
Aug 06, 2004 | 18.12 | 18.23 | 17.97 | 18.13 | 350,873 | +0.15(+0.84%) |
Aug 05, 2004 | 18.12 | 18.19 | 17.93 | 17.98 | 337,121 | -0.09(-0.51%) |
Aug 04, 2004 | 17.95 | 18.07 | 17.92 | 18.07 | 214,464 | +0.12(+0.66%) |
Aug 03, 2004 | 17.96 | 18.04 | 17.95 | 17.95 | 220,039 | +0.03(+0.15%) |