Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.56 | 20.72 | 20.32 | 20.47 | 1,353,459 | -0.13(-0.65%) |
Oct 28, 2004 | 20.59 | 20.95 | 20.55 | 20.61 | 1,445,130 | -0.14(-0.69%) |
Oct 27, 2004 | 19.79 | 20.89 | 19.73 | 20.75 | 1,948,136 | +1.04(+5.25%) |
Oct 26, 2004 | 20.02 | 20.02 | 19.50 | 19.71 | 1,851,477 | -0.22(-1.10%) |
Oct 25, 2004 | 19.71 | 20.19 | 19.70 | 19.93 | 1,425,181 | +0.06(+0.30%) |
Oct 22, 2004 | 20.63 | 20.67 | 19.76 | 19.87 | 1,586,675 | -0.67(-3.24%) |
Oct 21, 2004 | 20.38 | 20.67 | 20.13 | 20.54 | 1,385,995 | +0.32(+1.58%) |
Oct 20, 2004 | 19.94 | 20.32 | 19.61 | 20.22 | 1,951,936 | -0.01(-0.04%) |
Oct 19, 2004 | 20.21 | 20.70 | 20.19 | 20.23 | 3,059,830 | +0.26(+1.31%) |
Oct 18, 2004 | 19.62 | 20.00 | 19.46 | 19.97 | 1,333,272 | +0.19(+0.94%) |
Oct 15, 2004 | 19.78 | 19.98 | 19.55 | 19.78 | 2,129,341 | +0.16(+0.82%) |
Oct 14, 2004 | 19.93 | 20.13 | 19.44 | 19.62 | 2,053,819 | -0.30(-1.52%) |
Oct 13, 2004 | 19.71 | 20.01 | 19.60 | 19.93 | 2,658,233 | +0.61(+3.14%) |
Oct 12, 2004 | 19.80 | 19.81 | 19.18 | 19.32 | 2,329,427 | -0.48(-2.42%) |
Oct 11, 2004 | 19.71 | 19.86 | 19.29 | 19.80 | 1,288,268 | +0.13(+0.64%) |
Oct 08, 2004 | 19.96 | 19.99 | 19.57 | 19.67 | 1,140,549 | -0.53(-2.63%) |
Oct 07, 2004 | 20.62 | 20.68 | 20.15 | 20.20 | 1,491,322 | -0.41(-2.00%) |
Oct 06, 2004 | 20.46 | 20.62 | 20.09 | 20.62 | 1,308,454 | +0.24(+1.16%) |
Oct 05, 2004 | 20.51 | 20.80 | 20.17 | 20.38 | 1,704,233 | -0.29(-1.43%) |
Oct 04, 2004 | 20.51 | 20.78 | 20.51 | 20.67 | 2,149,528 | +0.42(+2.08%) |
Oct 01, 2004 | 19.62 | 20.29 | 19.59 | 20.25 | 2,383,456 | +0.88(+4.56%) |
Sep 30, 2004 | 19.36 | 19.71 | 19.32 | 19.37 | 2,788,734 | -0.05(-0.26%) |
Sep 29, 2004 | 18.95 | 19.77 | 18.95 | 19.42 | 2,218,994 | +0.54(+2.85%) |
Sep 28, 2004 | 19.27 | 19.79 | 18.58 | 18.88 | 1,997,177 | -0.03(-0.18%) |
Sep 27, 2004 | 18.95 | 19.31 | 18.86 | 18.91 | 2,456,366 | -0.19(-0.97%) |
Sep 24, 2004 | 19.59 | 19.59 | 19.01 | 19.10 | 2,370,988 | -0.44(-2.24%) |
Sep 23, 2004 | 19.83 | 19.98 | 19.47 | 19.54 | 3,483,157 | -0.45(-2.27%) |
Sep 22, 2004 | 19.71 | 20.19 | 19.66 | 19.99 | 7,580,227 | +1.31(+7.03%) |
Sep 21, 2004 | 18.61 | 19.05 | 18.56 | 18.68 | 5,150,104 | +0.24(+1.32%) |
Sep 20, 2004 | 17.97 | 18.47 | 17.77 | 18.43 | 3,936,170 | +0.46(+2.58%) |
Sep 17, 2004 | 17.50 | 18.06 | 17.28 | 17.97 | 4,064,059 | +0.48(+2.74%) |
Sep 16, 2004 | 17.56 | 17.95 | 17.47 | 17.49 | 1,884,963 | -0.08(-0.43%) |
Sep 15, 2004 | 18.11 | 18.11 | 17.33 | 17.57 | 4,300,481 | -1.14(-6.08%) |
Sep 14, 2004 | 18.32 | 18.78 | 18.00 | 18.70 | 3,739,765 | -0.49(-2.54%) |
Sep 13, 2004 | 18.56 | 19.50 | 18.47 | 19.19 | 3,398,848 | +0.85(+4.64%) |
Sep 10, 2004 | 17.85 | 18.46 | 17.63 | 18.34 | 1,457,599 | +0.41(+2.30%) |
Sep 09, 2004 | 17.35 | 18.02 | 17.20 | 17.93 | 1,988,034 | +0.78(+4.57%) |
Sep 08, 2004 | 17.22 | 17.53 | 17.12 | 17.15 | 1,177,122 | -0.19(-1.07%) |
Sep 07, 2004 | 17.42 | 17.72 | 17.29 | 17.33 | 1,025,366 | +0.08(+0.44%) |
Sep 03, 2004 | 17.65 | 17.65 | 17.20 | 17.26 | 1,101,363 | -0.40(-2.24%) |
Sep 02, 2004 | 17.41 | 17.74 | 17.25 | 17.65 | 840,360 | +0.30(+1.75%) |
Sep 01, 2004 | 17.36 | 17.79 | 17.21 | 17.35 | 1,120,124 | -0.03(-0.15%) |
Aug 31, 2004 | 17.53 | 17.68 | 17.08 | 17.37 | 1,508,184 | -0.21(-1.20%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.50 | 17.58 | 1,210,608 | -0.23(-1.28%) |
Aug 27, 2004 | 17.50 | 17.85 | 17.49 | 17.81 | 1,158,479 | +0.30(+1.73%) |
Aug 26, 2004 | 17.29 | 17.57 | 17.20 | 17.51 | 2,226,475 | +0.22(+1.27%) |
Aug 25, 2004 | 17.01 | 17.42 | 16.88 | 17.29 | 1,534,427 | +0.28(+1.63%) |
Aug 24, 2004 | 17.43 | 17.49 | 16.67 | 17.01 | 2,753,110 | -0.23(-1.32%) |
Aug 23, 2004 | 17.61 | 17.65 | 17.20 | 17.24 | 1,658,516 | -0.27(-1.54%) |
Aug 20, 2004 | 17.18 | 17.53 | 17.15 | 17.51 | 844,398 | +0.34(+1.96%) |
Aug 19, 2004 | 17.34 | 17.57 | 17.10 | 17.17 | 901,395 | -0.16(-0.92%) |
Aug 18, 2004 | 16.87 | 17.37 | 16.81 | 17.33 | 1,822,384 | +0.35(+2.03%) |
Aug 17, 2004 | 16.84 | 17.17 | 16.82 | 16.99 | 1,449,524 | +0.18(+1.05%) |
Aug 16, 2004 | 16.67 | 16.81 | 16.55 | 16.81 | 1,160,735 | +0.34(+2.05%) |
Aug 13, 2004 | 16.43 | 16.72 | 16.26 | 16.47 | 1,922,249 | +0.07(+0.41%) |
Aug 12, 2004 | 16.23 | 16.49 | 16.15 | 16.40 | 3,217,880 | -0.19(-1.17%) |
Aug 11, 2004 | 16.69 | 17.06 | 16.24 | 16.60 | 3,716,254 | -0.97(-5.51%) |
Aug 10, 2004 | 17.34 | 17.63 | 17.26 | 17.57 | 957,562 | +0.23(+1.31%) |
Aug 09, 2004 | 17.08 | 17.45 | 16.98 | 17.34 | 1,294,799 | +0.26(+1.53%) |
Aug 06, 2004 | 17.51 | 17.66 | 17.01 | 17.08 | 1,227,589 | -0.71(-3.98%) |
Aug 05, 2004 | 18.23 | 18.45 | 17.74 | 17.79 | 977,867 | -0.50(-2.72%) |
Aug 04, 2004 | 17.95 | 18.41 | 17.91 | 18.28 | 1,240,888 | +0.24(+1.31%) |
Aug 03, 2004 | 18.53 | 18.53 | 17.98 | 18.05 | 1,753,275 | -0.48(-2.59%) |