Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.36 | 18.36 | 17.74 | 17.97 | 3,419,738 | -0.49(-2.67%) |
Oct 28, 2004 | 18.23 | 18.49 | 18.03 | 18.46 | 1,946,726 | +0.24(+1.33%) |
Oct 27, 2004 | 18.05 | 18.23 | 17.78 | 18.22 | 1,882,433 | +0.15(+0.86%) |
Oct 26, 2004 | 17.74 | 18.07 | 17.62 | 18.07 | 1,365,935 | +0.31(+1.72%) |
Oct 25, 2004 | 17.87 | 17.87 | 17.58 | 17.76 | 1,957,721 | -0.14(-0.77%) |
Oct 22, 2004 | 17.92 | 18.07 | 17.84 | 17.90 | 1,356,136 | -0.02(-0.09%) |
Oct 21, 2004 | 17.69 | 18.05 | 17.57 | 17.92 | 2,933,594 | +0.23(+1.30%) |
Oct 20, 2004 | 17.82 | 17.83 | 17.58 | 17.69 | 2,255,287 | -0.13(-0.73%) |
Oct 19, 2004 | 17.68 | 17.88 | 17.66 | 17.82 | 4,338,010 | +0.14(+0.78%) |
Oct 18, 2004 | 17.38 | 17.69 | 17.23 | 17.68 | 2,933,594 | +0.33(+1.93%) |
Oct 15, 2004 | 17.03 | 17.44 | 16.89 | 17.34 | 2,799,271 | +0.41(+2.45%) |
Oct 14, 2004 | 17.09 | 17.09 | 16.85 | 16.93 | 2,178,326 | -0.15(-0.88%) |
Oct 13, 2004 | 16.88 | 17.10 | 16.86 | 17.08 | 2,125,505 | +0.18(+1.04%) |
Oct 12, 2004 | 16.83 | 17.01 | 16.83 | 16.90 | 2,828,669 | -0.03(-0.17%) |
Oct 11, 2004 | 17.18 | 17.21 | 16.89 | 16.93 | 2,928,814 | -0.33(-1.92%) |
Oct 08, 2004 | 17.56 | 17.56 | 17.12 | 17.26 | 1,937,883 | -0.30(-1.71%) |
Oct 07, 2004 | 17.51 | 17.66 | 17.47 | 17.56 | 1,339,405 | -0.03(-0.17%) |
Oct 06, 2004 | 17.50 | 17.71 | 17.49 | 17.59 | 1,267,941 | +0.10(+0.55%) |
Oct 05, 2004 | 17.55 | 17.59 | 17.31 | 17.50 | 1,458,431 | +0.00(+0.00%) |
Oct 04, 2004 | 17.23 | 17.77 | 17.23 | 17.50 | 1,485,200 | -0.13(-0.74%) |
Oct 01, 2004 | 17.51 | 17.75 | 17.51 | 17.63 | 1,441,701 | +0.14(+0.79%) |
Sep 30, 2004 | 17.68 | 17.81 | 17.49 | 17.49 | 1,876,697 | -0.08(-0.48%) |
Sep 29, 2004 | 17.26 | 17.59 | 17.26 | 17.57 | 1,520,574 | +0.23(+1.33%) |
Sep 28, 2004 | 17.34 | 17.51 | 17.22 | 17.34 | 3,049,513 | -0.09(-0.50%) |
Sep 27, 2004 | 17.53 | 17.55 | 17.38 | 17.43 | 1,573,156 | -0.26(-1.44%) |
Sep 24, 2004 | 17.61 | 17.77 | 17.59 | 17.69 | 1,545,431 | +0.07(+0.40%) |
Sep 23, 2004 | 17.66 | 17.70 | 17.59 | 17.61 | 1,436,682 | +0.03(+0.14%) |
Sep 22, 2004 | 17.92 | 18.04 | 17.53 | 17.59 | 2,699,604 | -0.33(-1.87%) |
Sep 21, 2004 | 17.87 | 17.98 | 17.61 | 17.92 | 2,743,104 | +0.05(+0.26%) |
Sep 20, 2004 | 18.24 | 18.25 | 17.81 | 17.88 | 3,288,283 | -0.53(-2.89%) |
Sep 17, 2004 | 18.22 | 18.44 | 18.21 | 18.41 | 1,209,862 | +0.15(+0.83%) |
Sep 16, 2004 | 18.35 | 18.41 | 18.21 | 18.26 | 1,244,519 | -0.09(-0.48%) |
Sep 15, 2004 | 18.39 | 18.43 | 18.34 | 18.35 | 1,586,062 | -0.10(-0.54%) |
Sep 14, 2004 | 18.45 | 18.50 | 18.07 | 18.45 | 4,559,810 | -0.03(-0.18%) |
Sep 13, 2004 | 18.58 | 18.59 | 18.43 | 18.48 | 2,837,034 | -0.13(-0.70%) |
Sep 10, 2004 | 18.61 | 18.64 | 18.54 | 18.61 | 1,773,684 | +0.01(+0.07%) |
Sep 09, 2004 | 18.88 | 18.95 | 18.58 | 18.60 | 1,731,618 | -0.28(-1.49%) |
Sep 08, 2004 | 18.91 | 18.91 | 18.68 | 18.88 | 2,797,359 | -0.12(-0.64%) |
Sep 07, 2004 | 18.73 | 19.02 | 18.73 | 19.00 | 1,798,780 | +0.30(+1.59%) |
Sep 03, 2004 | 18.58 | 18.81 | 18.58 | 18.70 | 1,112,825 | +0.02(+0.09%) |
Sep 02, 2004 | 18.30 | 18.70 | 18.30 | 18.69 | 1,699,113 | +0.31(+1.71%) |
Sep 01, 2004 | 18.35 | 18.51 | 18.29 | 18.37 | 1,757,431 | -0.02(-0.09%) |
Aug 31, 2004 | 18.26 | 18.45 | 18.23 | 18.39 | 1,837,977 | +0.17(+0.94%) |
Aug 30, 2004 | 18.46 | 18.50 | 18.20 | 18.22 | 1,336,298 | -0.20(-1.09%) |
Aug 27, 2004 | 18.33 | 18.47 | 18.31 | 18.42 | 865,689 | +0.05(+0.25%) |
Aug 26, 2004 | 18.14 | 18.41 | 18.08 | 18.37 | 1,720,146 | +0.19(+1.06%) |
Aug 25, 2004 | 18.01 | 18.23 | 17.94 | 18.18 | 1,572,917 | +0.15(+0.81%) |
Aug 24, 2004 | 18.15 | 18.20 | 17.99 | 18.03 | 2,688,132 | -0.01(-0.05%) |
Aug 23, 2004 | 17.82 | 18.07 | 17.79 | 18.04 | 4,000,529 | +0.15(+0.87%) |
Aug 20, 2004 | 17.74 | 17.91 | 17.68 | 17.89 | 3,697,944 | +0.10(+0.59%) |
Aug 19, 2004 | 17.69 | 17.79 | 17.49 | 17.78 | 6,952,527 | +0.09(+0.52%) |
Aug 18, 2004 | 16.95 | 17.74 | 16.90 | 17.69 | 11,539,824 | +0.95(+5.70%) |
Aug 17, 2004 | 16.74 | 17.30 | 16.25 | 16.74 | 18,628,348 | -1.46(-8.05%) |
Aug 16, 2004 | 18.47 | 18.58 | 18.13 | 18.20 | 3,668,785 | +0.08(+0.46%) |
Aug 13, 2004 | 18.30 | 18.33 | 17.94 | 18.12 | 1,997,157 | -0.18(-1.01%) |
Aug 12, 2004 | 18.37 | 18.40 | 18.21 | 18.30 | 1,130,511 | -0.12(-0.64%) |
Aug 11, 2004 | 18.28 | 18.48 | 18.16 | 18.42 | 1,266,029 | +0.09(+0.50%) |
Aug 10, 2004 | 18.28 | 18.37 | 18.20 | 18.33 | 1,088,685 | +0.04(+0.23%) |
Aug 09, 2004 | 18.07 | 18.37 | 18.05 | 18.28 | 2,201,988 | +0.32(+1.77%) |
Aug 06, 2004 | 17.74 | 18.02 | 17.71 | 17.97 | 2,322,209 | -0.15(-0.83%) |
Aug 05, 2004 | 18.34 | 18.41 | 18.07 | 18.12 | 1,509,340 | -0.26(-1.43%) |
Aug 04, 2004 | 18.41 | 18.43 | 18.14 | 18.38 | 1,393,182 | -0.03(-0.16%) |
Aug 03, 2004 | 18.51 | 18.54 | 18.36 | 18.41 | 1,217,272 | -0.05(-0.25%) |