Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.14 | 20.32 | 20.05 | 20.22 | 383,901 | -0.13(-0.62%) |
Oct 28, 2004 | 20.17 | 20.42 | 20.12 | 20.35 | 394,482 | +0.19(+0.94%) |
Oct 27, 2004 | 20.09 | 20.19 | 19.95 | 20.16 | 296,098 | +0.10(+0.51%) |
Oct 26, 2004 | 19.95 | 20.07 | 19.90 | 20.05 | 135,178 | +0.20(+1.02%) |
Oct 25, 2004 | 19.85 | 19.98 | 19.78 | 19.85 | 135,968 | -0.05(-0.25%) |
Oct 22, 2004 | 19.96 | 20.09 | 19.89 | 19.90 | 191,713 | -0.20(-1.01%) |
Oct 21, 2004 | 19.98 | 20.14 | 19.85 | 20.11 | 573,878 | -0.02(-0.09%) |
Oct 20, 2004 | 19.92 | 20.16 | 19.83 | 20.12 | 376,479 | +0.10(+0.51%) |
Oct 19, 2004 | 20.04 | 20.18 | 19.98 | 20.02 | 182,554 | +0.08(+0.41%) |
Oct 18, 2004 | 20.02 | 20.02 | 19.78 | 19.94 | 222,981 | -0.11(-0.57%) |
Oct 15, 2004 | 19.98 | 20.09 | 19.88 | 20.05 | 249,512 | +0.06(+0.32%) |
Oct 14, 2004 | 20.12 | 20.12 | 19.98 | 19.99 | 336,841 | -0.14(-0.69%) |
Oct 13, 2004 | 20.36 | 20.36 | 20.04 | 20.13 | 171,974 | -0.06(-0.31%) |
Oct 12, 2004 | 20.26 | 20.36 | 20.04 | 20.19 | 348,843 | -0.47(-2.30%) |
Oct 11, 2004 | 20.69 | 20.74 | 20.60 | 20.67 | 213,506 | +0.23(+1.15%) |
Oct 08, 2004 | 20.43 | 20.61 | 20.41 | 20.43 | 131,546 | +0.01(+0.03%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.33 | 20.43 | 188,871 | -0.09(-0.43%) |
Oct 06, 2004 | 20.36 | 20.52 | 20.33 | 20.52 | 226,298 | +0.18(+0.87%) |
Oct 05, 2004 | 20.35 | 20.44 | 20.23 | 20.34 | 186,344 | +0.13(+0.63%) |
Oct 04, 2004 | 20.17 | 20.26 | 20.12 | 20.21 | 179,238 | -0.01(-0.06%) |
Oct 01, 2004 | 19.96 | 20.26 | 19.92 | 20.23 | 223,929 | +0.29(+1.46%) |
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.93 | 129,335 | -0.07(-0.35%) |
Sep 29, 2004 | 19.92 | 20.06 | 19.80 | 20.00 | 164,867 | -0.01(-0.06%) |
Sep 28, 2004 | 19.90 | 20.04 | 19.77 | 20.02 | 138,179 | +0.32(+1.64%) |
Sep 27, 2004 | 19.68 | 19.78 | 19.53 | 19.69 | 267,357 | -0.12(-0.61%) |
Sep 24, 2004 | 19.77 | 19.93 | 19.74 | 19.81 | 124,756 | +0.11(+0.55%) |
Sep 23, 2004 | 19.79 | 19.79 | 19.64 | 19.71 | 155,234 | -0.20(-0.99%) |
Sep 22, 2004 | 20.01 | 20.01 | 19.83 | 19.90 | 232,299 | -0.08(-0.38%) |
Sep 21, 2004 | 19.85 | 20.00 | 19.76 | 19.98 | 152,234 | +0.36(+1.84%) |
Sep 20, 2004 | 19.64 | 19.69 | 19.52 | 19.62 | 107,542 | -0.26(-1.31%) |
Sep 17, 2004 | 19.93 | 19.95 | 19.74 | 19.88 | 136,284 | +0.27(+1.36%) |
Sep 16, 2004 | 19.57 | 19.69 | 19.52 | 19.61 | 141,811 | +0.12(+0.62%) |
Sep 15, 2004 | 19.60 | 19.61 | 19.38 | 19.49 | 233,562 | -0.22(-1.12%) |
Sep 14, 2004 | 19.79 | 19.85 | 19.67 | 19.71 | 156,497 | -0.05(-0.26%) |
Sep 13, 2004 | 19.79 | 19.91 | 19.73 | 19.76 | 162,025 | +0.00(+0.00%) |
Sep 10, 2004 | 19.83 | 19.83 | 19.68 | 19.76 | 185,555 | +0.04(+0.23%) |
Sep 09, 2004 | 19.66 | 19.77 | 19.52 | 19.72 | 135,968 | +0.04(+0.23%) |
Sep 08, 2004 | 19.57 | 19.76 | 19.53 | 19.67 | 120,966 | +0.10(+0.52%) |
Sep 07, 2004 | 19.54 | 19.61 | 19.46 | 19.57 | 165,341 | -0.01(-0.03%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.38 | 19.58 | 74,695 | -0.08(-0.39%) |
Sep 02, 2004 | 19.50 | 19.70 | 19.50 | 19.66 | 153,497 | +0.23(+1.17%) |
Sep 01, 2004 | 19.37 | 19.55 | 19.33 | 19.43 | 88,434 | +0.14(+0.72%) |
Aug 31, 2004 | 19.19 | 19.42 | 19.16 | 19.29 | 151,602 | +0.12(+0.63%) |
Aug 30, 2004 | 19.25 | 19.36 | 19.17 | 19.17 | 101,857 | +0.01(+0.07%) |
Aug 27, 2004 | 19.19 | 19.28 | 19.15 | 19.16 | 133,757 | -0.02(-0.10%) |
Aug 26, 2004 | 19.06 | 19.21 | 19.02 | 19.17 | 133,125 | +0.18(+0.93%) |
Aug 25, 2004 | 18.88 | 19.05 | 18.83 | 19.00 | 153,497 | +0.15(+0.77%) |
Aug 24, 2004 | 19.03 | 19.06 | 18.79 | 18.85 | 163,762 | -0.06(-0.30%) |
Aug 23, 2004 | 18.97 | 19.09 | 18.86 | 18.91 | 201,820 | -0.02(-0.10%) |
Aug 20, 2004 | 18.88 | 18.96 | 18.76 | 18.93 | 144,653 | -0.05(-0.27%) |
Aug 19, 2004 | 18.91 | 19.05 | 18.85 | 18.98 | 173,079 | -0.09(-0.46%) |
Aug 18, 2004 | 18.79 | 19.09 | 18.78 | 19.07 | 184,291 | +0.11(+0.60%) |
Aug 17, 2004 | 19.10 | 19.16 | 18.90 | 18.95 | 154,444 | +0.01(+0.03%) |
Aug 16, 2004 | 18.88 | 19.02 | 18.83 | 18.95 | 342,210 | -0.01(-0.07%) |
Aug 13, 2004 | 18.89 | 19.01 | 18.87 | 18.96 | 263,409 | +0.30(+1.60%) |
Aug 12, 2004 | 18.85 | 18.86 | 18.64 | 18.66 | 177,027 | -0.18(-0.97%) |
Aug 11, 2004 | 18.81 | 18.90 | 18.69 | 18.85 | 177,027 | -0.57(-2.94%) |
Aug 10, 2004 | 19.38 | 19.48 | 19.33 | 19.41 | 214,928 | +0.14(+0.72%) |
Aug 09, 2004 | 19.40 | 19.43 | 19.23 | 19.28 | 220,297 | -0.47(-2.37%) |
Aug 06, 2004 | 20.04 | 20.12 | 19.73 | 19.74 | 250,301 | +0.41(+2.10%) |
Aug 05, 2004 | 19.50 | 19.52 | 19.33 | 19.34 | 678,105 | -0.13(-0.68%) |
Aug 04, 2004 | 19.23 | 19.50 | 19.16 | 19.47 | 125,703 | +0.11(+0.56%) |
Aug 03, 2004 | 19.49 | 19.55 | 19.30 | 19.36 | 135,336 | -0.12(-0.62%) |