Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.88 | 17.93 | 17.67 | 17.72 | 2,007,781 | -0.13(-0.74%) |
Oct 28, 2004 | 17.85 | 17.94 | 17.74 | 17.85 | 1,708,317 | -0.10(-0.56%) |
Oct 27, 2004 | 17.75 | 17.95 | 17.72 | 17.95 | 1,364,245 | +0.15(+0.84%) |
Oct 26, 2004 | 17.53 | 17.80 | 17.48 | 17.80 | 1,638,863 | +0.29(+1.67%) |
Oct 25, 2004 | 17.77 | 17.78 | 17.49 | 17.51 | 1,357,657 | -0.31(-1.73%) |
Oct 22, 2004 | 17.93 | 18.07 | 17.79 | 17.82 | 1,534,587 | -0.09(-0.47%) |
Oct 21, 2004 | 17.52 | 17.90 | 17.42 | 17.90 | 2,349,219 | +0.44(+2.49%) |
Oct 20, 2004 | 17.48 | 17.53 | 17.12 | 17.47 | 2,250,025 | -0.06(-0.33%) |
Oct 19, 2004 | 17.74 | 18.03 | 17.51 | 17.53 | 2,382,346 | -0.21(-1.17%) |
Oct 18, 2004 | 17.60 | 17.83 | 17.57 | 17.73 | 1,697,401 | +0.11(+0.63%) |
Oct 15, 2004 | 17.50 | 17.67 | 17.37 | 17.62 | 2,072,154 | +0.26(+1.50%) |
Oct 14, 2004 | 17.23 | 17.36 | 17.16 | 17.36 | 1,452,522 | +0.21(+1.24%) |
Oct 13, 2004 | 17.18 | 17.26 | 17.13 | 17.15 | 1,702,671 | -0.09(-0.49%) |
Oct 12, 2004 | 17.00 | 17.23 | 17.00 | 17.23 | 1,119,554 | +0.20(+1.15%) |
Oct 11, 2004 | 17.12 | 17.18 | 17.00 | 17.04 | 852,464 | -0.03(-0.16%) |
Oct 08, 2004 | 16.98 | 17.08 | 16.93 | 17.06 | 1,508,989 | +0.14(+0.82%) |
Oct 07, 2004 | 17.08 | 17.11 | 16.91 | 16.93 | 1,253,757 | -0.15(-0.90%) |
Oct 06, 2004 | 17.02 | 17.08 | 17.00 | 17.08 | 1,010,761 | +0.07(+0.41%) |
Oct 05, 2004 | 16.97 | 17.10 | 16.92 | 17.01 | 2,599,180 | +0.06(+0.38%) |
Oct 04, 2004 | 16.88 | 17.05 | 16.87 | 16.95 | 1,362,362 | +0.07(+0.44%) |
Oct 01, 2004 | 16.47 | 16.96 | 16.40 | 16.87 | 2,216,521 | +0.40(+2.45%) |
Sep 30, 2004 | 16.34 | 16.58 | 16.28 | 16.47 | 2,103,587 | +0.17(+1.04%) |
Sep 29, 2004 | 16.26 | 16.31 | 16.12 | 16.30 | 1,650,156 | +0.00(+0.00%) |
Sep 28, 2004 | 16.19 | 16.30 | 16.14 | 16.30 | 1,374,409 | +0.11(+0.66%) |
Sep 27, 2004 | 16.23 | 16.35 | 16.10 | 16.19 | 1,186,938 | +0.03(+0.20%) |
Sep 24, 2004 | 16.15 | 16.23 | 16.10 | 16.16 | 1,350,316 | +0.05(+0.30%) |
Sep 23, 2004 | 16.26 | 16.33 | 16.11 | 16.11 | 1,721,117 | -0.17(-1.04%) |
Sep 22, 2004 | 16.44 | 16.50 | 16.28 | 16.28 | 1,291,779 | -0.23(-1.38%) |
Sep 21, 2004 | 16.47 | 16.61 | 16.38 | 16.51 | 1,147,411 | +0.09(+0.52%) |
Sep 20, 2004 | 16.62 | 16.62 | 16.43 | 16.43 | 1,253,946 | -0.19(-1.12%) |
Sep 17, 2004 | 16.82 | 16.83 | 16.56 | 16.61 | 2,208,616 | -0.10(-0.57%) |
Sep 16, 2004 | 16.57 | 16.71 | 16.53 | 16.71 | 1,879,036 | +0.14(+0.87%) |
Sep 15, 2004 | 16.47 | 16.66 | 16.36 | 16.57 | 2,432,790 | -0.05(-0.32%) |
Sep 14, 2004 | 16.95 | 16.97 | 16.58 | 16.62 | 2,754,653 | -0.32(-1.91%) |
Sep 13, 2004 | 16.87 | 16.94 | 16.81 | 16.94 | 2,485,681 | -0.12(-0.69%) |
Sep 10, 2004 | 17.01 | 17.09 | 16.81 | 17.06 | 1,813,346 | -0.03(-0.19%) |
Sep 09, 2004 | 17.50 | 17.50 | 17.08 | 17.09 | 2,149,137 | -0.41(-2.34%) |
Sep 08, 2004 | 17.53 | 17.64 | 17.44 | 17.50 | 2,031,498 | -0.11(-0.60%) |
Sep 07, 2004 | 17.47 | 17.61 | 17.35 | 17.61 | 2,125,798 | +0.27(+1.56%) |
Sep 03, 2004 | 17.19 | 17.36 | 17.11 | 17.34 | 1,159,081 | +0.14(+0.83%) |
Sep 02, 2004 | 17.16 | 17.21 | 17.05 | 17.19 | 1,575,432 | +0.04(+0.22%) |
Sep 01, 2004 | 17.29 | 17.42 | 17.05 | 17.16 | 2,259,248 | -0.05(-0.31%) |
Aug 31, 2004 | 17.17 | 17.35 | 17.13 | 17.21 | 2,219,533 | +0.04(+0.22%) |
Aug 30, 2004 | 17.12 | 17.23 | 17.02 | 17.17 | 1,623,805 | +0.03(+0.16%) |
Aug 27, 2004 | 17.19 | 17.21 | 17.09 | 17.14 | 1,023,936 | -0.02(-0.09%) |
Aug 26, 2004 | 17.04 | 17.19 | 17.00 | 17.16 | 1,511,624 | +0.12(+0.72%) |
Aug 25, 2004 | 17.09 | 17.22 | 16.96 | 17.04 | 2,758,041 | -0.05(-0.31%) |
Aug 24, 2004 | 16.67 | 17.10 | 16.62 | 17.09 | 3,485,149 | +0.55(+3.34%) |
Aug 23, 2004 | 16.54 | 16.63 | 16.47 | 16.54 | 1,657,497 | -0.01(-0.03%) |
Aug 20, 2004 | 16.31 | 16.55 | 16.28 | 16.54 | 2,127,680 | +0.37(+2.30%) |
Aug 19, 2004 | 16.39 | 16.43 | 16.15 | 16.17 | 2,012,863 | -0.30(-1.84%) |
Aug 18, 2004 | 16.20 | 16.49 | 16.19 | 16.48 | 2,094,552 | +0.30(+1.84%) |
Aug 17, 2004 | 16.15 | 16.25 | 16.02 | 16.18 | 2,477,588 | +0.08(+0.50%) |
Aug 16, 2004 | 15.96 | 16.19 | 15.92 | 16.10 | 2,020,581 | +0.16(+1.00%) |
Aug 13, 2004 | 15.91 | 16.00 | 15.91 | 15.94 | 1,439,158 | -0.02(-0.13%) |
Aug 12, 2004 | 16.10 | 16.10 | 15.93 | 15.96 | 1,445,181 | -0.14(-0.86%) |
Aug 11, 2004 | 16.10 | 16.15 | 16.07 | 16.10 | 2,619,508 | +0.01(+0.07%) |
Aug 10, 2004 | 16.20 | 16.28 | 16.07 | 16.09 | 2,491,140 | -0.02(-0.13%) |
Aug 09, 2004 | 16.15 | 16.24 | 16.04 | 16.11 | 1,312,107 | +0.01(+0.07%) |
Aug 06, 2004 | 16.20 | 16.51 | 16.03 | 16.10 | 1,910,658 | -0.19(-1.17%) |
Aug 05, 2004 | 16.33 | 16.43 | 16.20 | 16.29 | 1,930,045 | -0.04(-0.26%) |
Aug 04, 2004 | 15.93 | 16.36 | 15.75 | 16.33 | 2,331,526 | +0.49(+3.08%) |
Aug 03, 2004 | 15.88 | 15.99 | 15.77 | 15.84 | 1,822,569 | -0.06(-0.37%) |