Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.94 | 19.10 | 18.94 | 19.05 | 2,833,421 | +0.04(+0.21%) |
Oct 28, 2004 | 19.01 | 19.12 | 18.88 | 19.01 | 3,025,254 | -0.15(-0.80%) |
Oct 27, 2004 | 18.99 | 19.25 | 18.95 | 19.16 | 2,641,144 | +0.31(+1.67%) |
Oct 26, 2004 | 18.68 | 18.87 | 18.64 | 18.85 | 3,111,600 | +0.20(+1.06%) |
Oct 25, 2004 | 18.73 | 18.83 | 18.56 | 18.65 | 1,831,309 | -0.05(-0.26%) |
Oct 22, 2004 | 18.86 | 18.87 | 18.67 | 18.70 | 2,344,716 | -0.26(-1.37%) |
Oct 21, 2004 | 18.95 | 18.99 | 18.77 | 18.96 | 2,778,230 | +0.05(+0.26%) |
Oct 20, 2004 | 18.90 | 18.99 | 18.86 | 18.91 | 2,471,566 | +0.06(+0.33%) |
Oct 19, 2004 | 18.93 | 19.01 | 18.81 | 18.85 | 3,950,811 | +0.18(+0.96%) |
Oct 18, 2004 | 18.50 | 18.67 | 18.50 | 18.67 | 2,727,045 | +0.04(+0.19%) |
Oct 15, 2004 | 18.67 | 18.74 | 18.54 | 18.63 | 2,433,733 | +0.14(+0.78%) |
Oct 14, 2004 | 18.53 | 18.57 | 18.48 | 18.49 | 2,297,982 | -0.13(-0.72%) |
Oct 13, 2004 | 18.81 | 18.82 | 18.60 | 18.63 | 1,856,456 | -0.24(-1.26%) |
Oct 12, 2004 | 18.57 | 18.92 | 18.57 | 18.86 | 2,003,557 | -0.00(-0.02%) |
Oct 11, 2004 | 18.88 | 18.92 | 18.77 | 18.87 | 2,340,933 | -0.10(-0.52%) |
Oct 08, 2004 | 18.94 | 19.10 | 18.93 | 18.97 | 2,332,254 | +0.14(+0.74%) |
Oct 07, 2004 | 18.97 | 18.97 | 18.60 | 18.83 | 6,508,724 | -0.52(-2.67%) |
Oct 06, 2004 | 19.39 | 19.42 | 19.28 | 19.34 | 3,325,687 | -0.27(-1.35%) |
Oct 05, 2004 | 19.61 | 19.65 | 19.50 | 19.61 | 2,410,144 | +0.12(+0.62%) |
Oct 04, 2004 | 19.41 | 19.55 | 19.39 | 19.49 | 1,750,525 | -0.29(-1.45%) |
Oct 01, 2004 | 19.67 | 19.88 | 19.64 | 19.78 | 2,053,184 | +0.13(+0.64%) |
Sep 30, 2004 | 19.62 | 19.74 | 19.48 | 19.65 | 4,327,355 | -0.05(-0.25%) |
Sep 29, 2004 | 19.51 | 19.73 | 19.46 | 19.70 | 2,002,444 | +0.23(+1.20%) |
Sep 28, 2004 | 19.44 | 19.52 | 19.39 | 19.47 | 2,942,022 | +0.22(+1.14%) |
Sep 27, 2004 | 19.17 | 19.32 | 19.17 | 19.25 | 2,806,939 | -0.09(-0.46%) |
Sep 24, 2004 | 19.33 | 19.43 | 19.31 | 19.34 | 3,003,667 | +0.06(+0.30%) |
Sep 23, 2004 | 19.32 | 19.36 | 19.19 | 19.28 | 2,388,557 | -0.00(-0.02%) |
Sep 22, 2004 | 19.34 | 19.38 | 19.25 | 19.28 | 3,184,595 | -0.17(-0.86%) |
Sep 21, 2004 | 19.30 | 19.47 | 19.29 | 19.45 | 2,208,074 | +0.18(+0.93%) |
Sep 20, 2004 | 19.25 | 19.37 | 19.25 | 19.27 | 2,442,858 | -0.06(-0.33%) |
Sep 17, 2004 | 19.32 | 19.42 | 19.30 | 19.33 | 2,965,389 | +0.13(+0.68%) |
Sep 16, 2004 | 19.03 | 19.22 | 19.03 | 19.20 | 2,227,658 | +0.10(+0.54%) |
Sep 15, 2004 | 19.16 | 19.16 | 18.91 | 19.10 | 3,913,646 | -0.16(-0.84%) |
Sep 14, 2004 | 19.28 | 19.37 | 19.22 | 19.26 | 3,904,077 | +0.32(+1.68%) |
Sep 13, 2004 | 18.82 | 19.05 | 18.82 | 18.94 | 2,309,332 | +0.22(+1.18%) |
Sep 10, 2004 | 18.69 | 18.76 | 18.65 | 18.72 | 2,142,202 | +0.07(+0.39%) |
Sep 09, 2004 | 18.59 | 18.69 | 18.54 | 18.65 | 2,821,626 | +0.15(+0.83%) |
Sep 08, 2004 | 18.30 | 18.55 | 18.30 | 18.50 | 1,455,433 | +0.22(+1.18%) |
Sep 07, 2004 | 18.28 | 18.32 | 18.19 | 18.28 | 2,936,236 | -0.31(-1.67%) |
Sep 03, 2004 | 18.43 | 18.63 | 18.43 | 18.59 | 1,453,430 | -0.09(-0.51%) |
Sep 02, 2004 | 18.40 | 18.68 | 18.38 | 18.68 | 1,676,196 | +0.14(+0.78%) |
Sep 01, 2004 | 18.45 | 18.57 | 18.36 | 18.54 | 1,807,941 | +0.05(+0.29%) |
Aug 31, 2004 | 18.43 | 18.54 | 18.38 | 18.49 | 2,203,401 | +0.05(+0.29%) |
Aug 30, 2004 | 18.57 | 18.58 | 18.42 | 18.43 | 1,411,147 | -0.13(-0.70%) |
Aug 27, 2004 | 18.63 | 18.65 | 18.54 | 18.56 | 1,994,210 | +0.17(+0.90%) |
Aug 26, 2004 | 18.21 | 18.41 | 18.19 | 18.40 | 3,283,849 | +0.30(+1.64%) |
Aug 25, 2004 | 17.96 | 18.11 | 17.91 | 18.10 | 2,450,424 | +0.31(+1.74%) |
Aug 24, 2004 | 17.88 | 17.89 | 17.72 | 17.79 | 2,457,100 | -0.11(-0.60%) |
Aug 23, 2004 | 17.92 | 17.98 | 17.84 | 17.90 | 3,145,649 | +0.06(+0.35%) |
Aug 20, 2004 | 17.73 | 17.84 | 17.72 | 17.83 | 1,771,222 | -0.00(-0.03%) |
Aug 19, 2004 | 17.79 | 17.92 | 17.74 | 17.84 | 2,318,233 | +0.12(+0.68%) |
Aug 18, 2004 | 17.44 | 17.76 | 17.43 | 17.72 | 3,206,626 | +0.17(+0.95%) |
Aug 17, 2004 | 17.69 | 17.74 | 17.53 | 17.55 | 2,168,684 | -0.29(-1.61%) |
Aug 16, 2004 | 17.61 | 17.91 | 17.58 | 17.84 | 1,752,083 | +0.30(+1.69%) |
Aug 13, 2004 | 17.72 | 17.77 | 17.52 | 17.54 | 2,151,994 | -0.09(-0.53%) |
Aug 12, 2004 | 17.73 | 17.80 | 17.62 | 17.64 | 1,655,277 | -0.13(-0.71%) |
Aug 11, 2004 | 17.62 | 17.80 | 17.54 | 17.76 | 3,567,592 | -0.10(-0.58%) |
Aug 10, 2004 | 17.76 | 17.91 | 17.73 | 17.87 | 3,086,008 | -0.04(-0.25%) |
Aug 09, 2004 | 17.72 | 17.95 | 17.62 | 17.91 | 4,881,042 | -0.07(-0.37%) |
Aug 06, 2004 | 17.93 | 18.04 | 17.86 | 17.98 | 2,681,424 | -0.08(-0.42%) |
Aug 05, 2004 | 18.20 | 18.22 | 18.05 | 18.05 | 1,829,083 | -0.36(-1.95%) |
Aug 04, 2004 | 18.14 | 18.41 | 18.13 | 18.41 | 1,239,343 | +0.03(+0.17%) |
Aug 03, 2004 | 18.44 | 18.54 | 18.33 | 18.38 | 1,573,826 | -0.13(-0.73%) |