Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.43 | 17.68 | 17.41 | 17.67 | 341,285 | +0.19(+1.11%) |
Oct 28, 2004 | 17.64 | 17.64 | 17.42 | 17.48 | 719,479 | -0.14(-0.81%) |
Oct 27, 2004 | 17.61 | 17.78 | 17.57 | 17.62 | 472,633 | +0.06(+0.31%) |
Oct 26, 2004 | 17.62 | 17.62 | 17.33 | 17.57 | 774,840 | -0.34(-1.90%) |
Oct 25, 2004 | 17.89 | 17.98 | 17.82 | 17.91 | 523,652 | -0.50(-2.70%) |
Oct 22, 2004 | 18.33 | 18.51 | 18.28 | 18.41 | 241,418 | +0.10(+0.55%) |
Oct 21, 2004 | 18.23 | 18.39 | 18.23 | 18.30 | 185,188 | +0.08(+0.43%) |
Oct 20, 2004 | 18.05 | 18.27 | 17.97 | 18.23 | 481,534 | -0.36(-1.96%) |
Oct 19, 2004 | 18.72 | 18.72 | 18.50 | 18.59 | 405,114 | +0.32(+1.74%) |
Oct 18, 2004 | 18.49 | 18.50 | 18.25 | 18.27 | 336,943 | -0.16(-0.88%) |
Oct 15, 2004 | 18.31 | 18.46 | 18.29 | 18.43 | 240,115 | +0.15(+0.81%) |
Oct 14, 2004 | 18.31 | 18.42 | 18.27 | 18.29 | 315,884 | -0.18(-1.00%) |
Oct 13, 2004 | 18.65 | 18.65 | 18.05 | 18.47 | 1,574,430 | -0.70(-3.63%) |
Oct 12, 2004 | 19.16 | 19.17 | 19.07 | 19.17 | 288,529 | -0.16(-0.81%) |
Oct 11, 2004 | 19.40 | 19.46 | 19.32 | 19.32 | 175,419 | +0.00(+0.00%) |
Oct 08, 2004 | 19.44 | 19.47 | 19.32 | 19.32 | 245,109 | +0.08(+0.41%) |
Oct 07, 2004 | 19.34 | 19.46 | 19.21 | 19.24 | 409,239 | +0.05(+0.24%) |
Oct 06, 2004 | 18.93 | 19.25 | 18.89 | 19.20 | 743,794 | -0.23(-1.16%) |
Oct 05, 2004 | 19.42 | 19.48 | 19.25 | 19.42 | 276,154 | +0.05(+0.26%) |
Oct 04, 2004 | 19.35 | 19.51 | 19.32 | 19.37 | 460,041 | +0.18(+0.91%) |
Oct 01, 2004 | 18.98 | 19.20 | 18.98 | 19.20 | 360,825 | +0.29(+1.53%) |
Sep 30, 2004 | 18.80 | 18.97 | 18.65 | 18.91 | 541,020 | +0.35(+1.86%) |
Sep 29, 2004 | 18.49 | 18.70 | 18.48 | 18.56 | 339,114 | -0.05(-0.25%) |
Sep 28, 2004 | 18.50 | 18.65 | 18.47 | 18.61 | 308,937 | +0.31(+1.71%) |
Sep 27, 2004 | 18.20 | 18.36 | 18.20 | 18.30 | 300,253 | -0.02(-0.13%) |
Sep 24, 2004 | 18.19 | 18.40 | 18.19 | 18.32 | 237,510 | -0.18(-0.95%) |
Sep 23, 2004 | 18.42 | 18.59 | 18.31 | 18.49 | 344,542 | +0.25(+1.36%) |
Sep 22, 2004 | 18.36 | 18.40 | 18.22 | 18.24 | 447,014 | -0.58(-3.06%) |
Sep 21, 2004 | 18.49 | 18.84 | 18.46 | 18.82 | 402,074 | +0.25(+1.36%) |
Sep 20, 2004 | 18.76 | 18.77 | 18.54 | 18.57 | 454,179 | +0.11(+0.60%) |
Sep 17, 2004 | 18.09 | 18.49 | 18.09 | 18.46 | 566,421 | +0.34(+1.88%) |
Sep 16, 2004 | 17.94 | 18.18 | 17.92 | 18.12 | 712,097 | +0.55(+3.12%) |
Sep 15, 2004 | 17.64 | 17.66 | 17.49 | 17.57 | 528,645 | -0.23(-1.27%) |
Sep 14, 2004 | 17.69 | 17.80 | 17.62 | 17.79 | 397,515 | +0.22(+1.23%) |
Sep 13, 2004 | 17.50 | 17.61 | 17.48 | 17.58 | 224,484 | +0.17(+0.95%) |
Sep 10, 2004 | 17.46 | 17.50 | 17.38 | 17.41 | 546,013 | -0.45(-2.50%) |
Sep 09, 2004 | 17.80 | 17.99 | 17.80 | 17.86 | 568,375 | -0.25(-1.37%) |
Sep 08, 2004 | 18.01 | 18.19 | 17.98 | 18.11 | 237,293 | +0.26(+1.44%) |
Sep 07, 2004 | 17.96 | 17.99 | 17.85 | 17.85 | 286,141 | -0.16(-0.90%) |
Sep 03, 2004 | 18.01 | 18.04 | 17.95 | 18.01 | 209,070 | -0.26(-1.44%) |
Sep 02, 2004 | 18.22 | 18.29 | 18.18 | 18.27 | 269,858 | +0.03(+0.15%) |
Sep 01, 2004 | 18.17 | 18.36 | 18.16 | 18.24 | 351,706 | +0.23(+1.30%) |
Aug 31, 2004 | 17.89 | 18.05 | 17.86 | 18.01 | 325,654 | +0.27(+1.51%) |
Aug 30, 2004 | 17.96 | 18.01 | 17.73 | 17.74 | 304,378 | +0.05(+0.29%) |
Aug 27, 2004 | 17.78 | 17.78 | 17.66 | 17.69 | 177,807 | +0.00(+0.00%) |
Aug 26, 2004 | 17.64 | 17.82 | 17.59 | 17.69 | 190,399 | +0.04(+0.21%) |
Aug 25, 2004 | 17.60 | 17.73 | 17.58 | 17.66 | 361,259 | +0.41(+2.38%) |
Aug 24, 2004 | 17.23 | 17.25 | 17.13 | 17.25 | 568,375 | +0.41(+2.44%) |
Aug 23, 2004 | 17.18 | 17.18 | 16.84 | 16.84 | 274,201 | -0.10(-0.57%) |
Aug 20, 2004 | 16.79 | 17.06 | 16.74 | 16.93 | 413,798 | +0.46(+2.77%) |
Aug 19, 2004 | 16.49 | 16.59 | 16.47 | 16.48 | 600,940 | -0.01(-0.08%) |
Aug 18, 2004 | 16.35 | 16.56 | 16.26 | 16.49 | 297,648 | +0.21(+1.27%) |
Aug 17, 2004 | 16.54 | 16.54 | 16.19 | 16.28 | 265,951 | -0.30(-1.81%) |
Aug 16, 2004 | 16.51 | 16.63 | 16.48 | 16.58 | 267,687 | +0.02(+0.11%) |
Aug 13, 2004 | 16.63 | 16.67 | 16.49 | 16.56 | 428,995 | -0.12(-0.69%) |
Aug 12, 2004 | 16.74 | 16.86 | 16.68 | 16.68 | 370,160 | -0.21(-1.23%) |
Aug 11, 2004 | 16.97 | 17.02 | 16.74 | 16.89 | 602,026 | -0.85(-4.78%) |
Aug 10, 2004 | 17.60 | 17.82 | 17.55 | 17.73 | 258,352 | -0.18(-1.03%) |
Aug 09, 2004 | 17.92 | 17.95 | 17.73 | 17.92 | 153,491 | +0.12(+0.67%) |
Aug 06, 2004 | 18.01 | 18.13 | 17.76 | 17.80 | 651,960 | -0.15(-0.82%) |
Aug 05, 2004 | 18.19 | 18.28 | 17.92 | 17.95 | 340,417 | +0.05(+0.28%) |
Aug 04, 2004 | 17.96 | 17.98 | 17.79 | 17.89 | 502,810 | -0.24(-1.35%) |
Aug 03, 2004 | 18.10 | 18.25 | 18.10 | 18.14 | 235,773 | -0.13(-0.73%) |