Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.34 | 19.53 | 19.19 | 19.44 | 2,436,380 | +0.07(+0.39%) |
Oct 28, 2004 | 19.48 | 19.56 | 18.50 | 19.37 | 4,231,533 | -0.45(-2.26%) |
Oct 27, 2004 | 18.54 | 19.92 | 18.41 | 19.81 | 5,002,559 | +1.36(+7.36%) |
Oct 26, 2004 | 18.28 | 18.53 | 18.28 | 18.45 | 1,350,835 | +0.10(+0.57%) |
Oct 25, 2004 | 18.04 | 18.42 | 17.92 | 18.35 | 1,207,507 | +0.12(+0.65%) |
Oct 22, 2004 | 18.57 | 18.74 | 18.19 | 18.23 | 1,245,281 | -0.36(-1.93%) |
Oct 21, 2004 | 18.22 | 18.66 | 18.22 | 18.59 | 2,173,901 | +0.21(+1.14%) |
Oct 20, 2004 | 18.04 | 18.42 | 17.56 | 18.38 | 5,629,453 | +0.24(+1.32%) |
Oct 19, 2004 | 18.36 | 18.51 | 18.08 | 18.14 | 6,844,126 | +0.90(+5.20%) |
Oct 18, 2004 | 17.10 | 17.29 | 16.95 | 17.25 | 998,743 | +0.03(+0.17%) |
Oct 15, 2004 | 17.08 | 17.47 | 16.78 | 17.22 | 1,872,309 | +0.00(+0.00%) |
Oct 14, 2004 | 17.84 | 17.89 | 17.13 | 17.22 | 2,155,952 | -0.64(-3.60%) |
Oct 13, 2004 | 18.07 | 18.19 | 17.78 | 17.86 | 1,426,786 | +0.10(+0.59%) |
Oct 12, 2004 | 17.41 | 17.90 | 17.41 | 17.75 | 1,521,824 | +0.06(+0.34%) |
Oct 11, 2004 | 17.14 | 17.75 | 17.14 | 17.69 | 1,514,189 | +0.48(+2.77%) |
Oct 08, 2004 | 17.84 | 17.84 | 17.17 | 17.22 | 1,794,081 | -0.57(-3.19%) |
Oct 07, 2004 | 17.69 | 17.83 | 17.45 | 17.78 | 1,488,939 | +0.16(+0.93%) |
Oct 06, 2004 | 17.48 | 17.77 | 17.33 | 17.62 | 2,586,472 | -0.06(-0.34%) |
Oct 05, 2004 | 18.28 | 18.28 | 17.57 | 17.68 | 3,503,773 | -0.61(-3.35%) |
Oct 04, 2004 | 18.44 | 18.65 | 18.19 | 18.29 | 2,813,989 | -0.15(-0.81%) |
Oct 01, 2004 | 18.05 | 18.48 | 17.93 | 18.44 | 2,241,078 | +0.51(+2.83%) |
Sep 30, 2004 | 17.87 | 18.20 | 17.51 | 17.93 | 2,140,145 | -0.02(-0.08%) |
Sep 29, 2004 | 16.80 | 17.95 | 16.78 | 17.95 | 3,276,056 | +1.09(+6.47%) |
Sep 28, 2004 | 16.87 | 17.07 | 16.75 | 16.86 | 1,639,769 | -0.03(-0.18%) |
Sep 27, 2004 | 17.30 | 17.36 | 16.74 | 16.89 | 1,949,398 | -0.55(-3.17%) |
Sep 24, 2004 | 17.59 | 17.75 | 17.39 | 17.44 | 758,166 | -0.12(-0.68%) |
Sep 23, 2004 | 17.51 | 17.89 | 17.41 | 17.56 | 1,336,167 | -0.04(-0.25%) |
Sep 22, 2004 | 18.11 | 18.19 | 17.54 | 17.60 | 1,456,657 | -0.64(-3.52%) |
Sep 21, 2004 | 17.95 | 18.31 | 17.87 | 18.25 | 1,715,251 | +0.33(+1.83%) |
Sep 20, 2004 | 17.99 | 18.13 | 17.63 | 17.92 | 1,463,422 | -0.30(-1.64%) |
Sep 17, 2004 | 18.53 | 18.65 | 18.10 | 18.22 | 1,365,369 | -0.33(-1.77%) |
Sep 16, 2004 | 18.38 | 18.69 | 18.34 | 18.54 | 2,384,875 | +0.16(+0.89%) |
Sep 15, 2004 | 18.81 | 18.84 | 18.31 | 18.38 | 1,681,830 | -0.57(-2.99%) |
Sep 14, 2004 | 18.90 | 19.01 | 18.57 | 18.95 | 2,822,361 | +0.01(+0.08%) |
Sep 13, 2004 | 18.59 | 18.96 | 18.50 | 18.93 | 2,766,905 | +0.45(+2.42%) |
Sep 10, 2004 | 17.53 | 18.65 | 17.36 | 18.48 | 5,913,162 | +0.94(+5.36%) |
Sep 09, 2004 | 17.48 | 17.69 | 17.26 | 17.54 | 1,877,533 | -0.04(-0.25%) |
Sep 08, 2004 | 17.44 | 17.72 | 17.38 | 17.59 | 3,722,449 | +0.01(+0.08%) |
Sep 07, 2004 | 17.16 | 17.69 | 17.02 | 17.57 | 3,219,662 | +0.76(+4.53%) |
Sep 03, 2004 | 16.90 | 17.29 | 16.72 | 16.81 | 1,555,647 | -0.36(-2.09%) |
Sep 02, 2004 | 16.81 | 17.17 | 16.72 | 17.17 | 1,365,369 | +0.27(+1.59%) |
Sep 01, 2004 | 17.08 | 17.25 | 16.65 | 16.90 | 1,982,015 | -0.10(-0.61%) |
Aug 31, 2004 | 17.47 | 17.63 | 16.98 | 17.01 | 1,879,810 | -0.43(-2.48%) |
Aug 30, 2004 | 17.81 | 17.90 | 17.32 | 17.44 | 1,634,277 | -0.54(-2.99%) |
Aug 27, 2004 | 17.41 | 18.10 | 17.41 | 17.98 | 1,688,661 | +0.52(+2.99%) |
Aug 26, 2004 | 17.53 | 17.92 | 17.41 | 17.45 | 1,250,840 | -0.09(-0.51%) |
Aug 25, 2004 | 17.14 | 17.65 | 16.99 | 17.54 | 1,482,711 | +0.37(+2.17%) |
Aug 24, 2004 | 17.54 | 17.62 | 17.11 | 17.17 | 2,745,741 | -0.30(-1.71%) |
Aug 23, 2004 | 17.36 | 17.78 | 17.36 | 17.47 | 3,203,521 | +0.03(+0.17%) |
Aug 20, 2004 | 16.72 | 17.57 | 16.59 | 17.44 | 2,641,593 | +0.75(+4.47%) |
Aug 19, 2004 | 16.68 | 16.99 | 16.57 | 16.69 | 1,887,178 | -0.16(-0.97%) |
Aug 18, 2004 | 16.14 | 16.95 | 15.95 | 16.86 | 1,714,715 | +0.51(+3.10%) |
Aug 17, 2004 | 16.14 | 16.80 | 16.05 | 16.35 | 2,286,555 | +0.40(+2.53%) |
Aug 16, 2004 | 15.41 | 15.99 | 15.23 | 15.95 | 1,875,390 | +0.60(+3.89%) |
Aug 13, 2004 | 15.48 | 15.68 | 15.33 | 15.35 | 1,910,753 | +0.07(+0.49%) |
Aug 12, 2004 | 15.71 | 15.78 | 15.17 | 15.27 | 1,373,741 | -0.25(-1.63%) |
Aug 11, 2004 | 15.68 | 15.71 | 15.33 | 15.53 | 1,639,032 | -0.28(-1.79%) |
Aug 10, 2004 | 16.05 | 16.07 | 15.60 | 15.81 | 3,533,310 | +0.22(+1.44%) |
Aug 09, 2004 | 15.78 | 15.90 | 15.35 | 15.59 | 1,184,668 | -0.12(-0.76%) |
Aug 06, 2004 | 16.08 | 16.21 | 15.60 | 15.71 | 3,278,534 | -0.57(-3.49%) |
Aug 05, 2004 | 16.13 | 16.50 | 15.83 | 16.27 | 2,696,648 | +0.10(+0.65%) |
Aug 04, 2004 | 16.17 | 16.23 | 15.90 | 16.17 | 1,459,872 | -0.01(-0.09%) |
Aug 03, 2004 | 16.51 | 16.62 | 16.18 | 16.18 | 1,189,892 | -0.39(-2.34%) |