Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.81 | 19.95 | 19.50 | 19.74 | 944,078 | -0.02(-0.11%) |
Oct 28, 2004 | 19.88 | 20.01 | 19.74 | 19.76 | 515,990 | -0.25(-1.26%) |
Oct 27, 2004 | 19.40 | 20.08 | 19.37 | 20.01 | 946,631 | +0.54(+2.75%) |
Oct 26, 2004 | 19.66 | 19.66 | 19.23 | 19.48 | 1,302,005 | -0.08(-0.42%) |
Oct 25, 2004 | 19.60 | 19.69 | 19.46 | 19.56 | 1,670,281 | -0.16(-0.79%) |
Oct 22, 2004 | 20.31 | 20.38 | 19.47 | 19.72 | 3,542,846 | -0.54(-2.68%) |
Oct 21, 2004 | 19.75 | 20.93 | 19.60 | 20.26 | 2,806,427 | +0.55(+2.79%) |
Oct 20, 2004 | 20.00 | 20.00 | 19.63 | 19.71 | 952,276 | -0.25(-1.27%) |
Oct 19, 2004 | 20.83 | 20.84 | 19.94 | 19.96 | 1,382,380 | -0.23(-1.14%) |
Oct 18, 2004 | 19.25 | 20.19 | 19.25 | 20.19 | 2,030,090 | +0.94(+4.91%) |
Oct 15, 2004 | 18.91 | 19.46 | 18.70 | 19.25 | 1,341,386 | +0.44(+2.33%) |
Oct 14, 2004 | 18.84 | 19.04 | 18.72 | 18.81 | 604,967 | -0.03(-0.16%) |
Oct 13, 2004 | 19.28 | 19.35 | 18.62 | 18.84 | 609,134 | -0.39(-2.05%) |
Oct 12, 2004 | 19.01 | 19.25 | 18.75 | 19.23 | 635,881 | +0.22(+1.17%) |
Oct 11, 2004 | 18.95 | 19.11 | 18.75 | 19.01 | 714,510 | +0.07(+0.35%) |
Oct 08, 2004 | 19.59 | 19.60 | 18.79 | 18.94 | 1,471,627 | -0.65(-3.30%) |
Oct 07, 2004 | 19.34 | 19.74 | 19.34 | 19.59 | 1,622,163 | +0.29(+1.50%) |
Oct 06, 2004 | 19.34 | 19.34 | 19.09 | 19.30 | 1,236,951 | -0.05(-0.27%) |
Oct 05, 2004 | 19.60 | 19.60 | 19.30 | 19.35 | 938,029 | -0.25(-1.29%) |
Oct 04, 2004 | 19.86 | 19.88 | 19.44 | 19.60 | 1,057,249 | -0.08(-0.42%) |
Oct 01, 2004 | 19.17 | 19.72 | 19.05 | 19.69 | 1,194,613 | +0.51(+2.68%) |
Sep 30, 2004 | 19.91 | 19.91 | 18.98 | 19.17 | 2,587,343 | -0.75(-3.77%) |
Sep 29, 2004 | 19.72 | 19.96 | 19.63 | 19.92 | 988,970 | +0.16(+0.83%) |
Sep 28, 2004 | 19.79 | 19.98 | 19.63 | 19.76 | 891,390 | -0.07(-0.38%) |
Sep 27, 2004 | 20.01 | 20.04 | 19.75 | 19.84 | 709,671 | -0.30(-1.48%) |
Sep 24, 2004 | 19.81 | 20.16 | 19.53 | 20.13 | 1,227,812 | +0.40(+2.04%) |
Sep 23, 2004 | 20.34 | 20.42 | 19.73 | 19.73 | 807,116 | -0.42(-2.07%) |
Sep 22, 2004 | 20.30 | 20.30 | 20.07 | 20.15 | 2,295,948 | -0.20(-0.99%) |
Sep 21, 2004 | 20.21 | 20.43 | 20.08 | 20.35 | 1,097,168 | +0.26(+1.30%) |
Sep 20, 2004 | 20.40 | 20.40 | 19.98 | 20.09 | 573,113 | -0.31(-1.53%) |
Sep 17, 2004 | 20.61 | 20.71 | 20.26 | 20.40 | 1,013,701 | +0.19(+0.96%) |
Sep 16, 2004 | 19.86 | 20.33 | 19.86 | 20.21 | 679,160 | +0.35(+1.76%) |
Sep 15, 2004 | 19.92 | 20.09 | 19.83 | 19.86 | 851,336 | -0.25(-1.26%) |
Sep 14, 2004 | 19.81 | 20.20 | 19.72 | 20.11 | 1,223,107 | +0.30(+1.50%) |
Sep 13, 2004 | 19.86 | 19.92 | 19.62 | 19.81 | 671,096 | -0.05(-0.26%) |
Sep 10, 2004 | 19.80 | 19.86 | 19.46 | 19.86 | 686,284 | +0.13(+0.64%) |
Sep 09, 2004 | 19.20 | 19.79 | 19.20 | 19.74 | 1,821,624 | +0.54(+2.83%) |
Sep 08, 2004 | 19.05 | 19.36 | 19.05 | 19.20 | 1,052,813 | +0.27(+1.42%) |
Sep 07, 2004 | 19.13 | 19.31 | 18.83 | 18.93 | 890,852 | -0.19(-1.01%) |
Sep 03, 2004 | 18.66 | 19.25 | 18.66 | 19.12 | 1,071,093 | +0.34(+1.82%) |
Sep 02, 2004 | 18.23 | 18.93 | 18.23 | 18.78 | 2,126,191 | +0.58(+3.19%) |
Sep 01, 2004 | 18.23 | 18.35 | 18.09 | 18.20 | 2,252,803 | -0.03(-0.16%) |
Aug 31, 2004 | 18.86 | 18.94 | 18.19 | 18.23 | 2,038,423 | -0.62(-3.28%) |
Aug 30, 2004 | 19.08 | 19.16 | 18.76 | 18.85 | 1,020,287 | -0.35(-1.82%) |
Aug 27, 2004 | 19.27 | 19.35 | 19.05 | 19.20 | 457,791 | -0.14(-0.73%) |
Aug 26, 2004 | 19.16 | 19.43 | 19.10 | 19.34 | 601,607 | +0.04(+0.19%) |
Aug 25, 2004 | 19.09 | 19.36 | 18.91 | 19.30 | 538,839 | +0.28(+1.45%) |
Aug 24, 2004 | 18.93 | 19.13 | 18.91 | 19.02 | 1,634,260 | +0.08(+0.43%) |
Aug 23, 2004 | 19.05 | 19.46 | 18.39 | 18.94 | 5,973,739 | -1.13(-5.63%) |
Aug 20, 2004 | 19.72 | 20.18 | 19.68 | 20.07 | 1,436,681 | +0.28(+1.39%) |
Aug 19, 2004 | 19.72 | 19.95 | 19.66 | 19.80 | 1,313,429 | +0.08(+0.41%) |
Aug 18, 2004 | 19.34 | 19.72 | 19.14 | 19.72 | 2,003,746 | +0.30(+1.53%) |
Aug 17, 2004 | 19.16 | 19.60 | 19.16 | 19.42 | 580,640 | +0.22(+1.16%) |
Aug 16, 2004 | 18.68 | 19.26 | 18.68 | 19.20 | 743,273 | +0.52(+2.79%) |
Aug 13, 2004 | 18.96 | 19.13 | 18.61 | 18.67 | 979,695 | -0.27(-1.41%) |
Aug 12, 2004 | 19.34 | 19.34 | 18.93 | 18.94 | 770,423 | -0.48(-2.49%) |
Aug 11, 2004 | 19.57 | 19.57 | 19.20 | 19.43 | 1,160,877 | -0.28(-1.40%) |
Aug 10, 2004 | 19.11 | 19.73 | 19.11 | 19.70 | 1,849,849 | +0.69(+3.64%) |
Aug 09, 2004 | 18.68 | 19.05 | 18.68 | 19.01 | 1,644,206 | +0.33(+1.75%) |
Aug 06, 2004 | 19.74 | 19.74 | 18.64 | 18.68 | 2,687,074 | -1.05(-5.32%) |
Aug 05, 2004 | 20.34 | 20.44 | 19.73 | 19.73 | 1,179,291 | -0.65(-3.21%) |
Aug 04, 2004 | 20.65 | 20.65 | 20.17 | 20.39 | 1,113,700 | -0.36(-1.72%) |
Aug 03, 2004 | 20.85 | 20.97 | 20.68 | 20.74 | 1,419,880 | -0.13(-0.64%) |