Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.39 | 18.59 | 18.15 | 18.43 | 2,466,095 | +0.07(+0.39%) |
Oct 28, 2004 | 18.10 | 18.40 | 18.00 | 18.36 | 2,843,954 | +0.41(+2.29%) |
Oct 27, 2004 | 18.14 | 18.17 | 17.90 | 17.94 | 1,783,036 | -0.19(-1.07%) |
Oct 26, 2004 | 17.96 | 18.14 | 17.75 | 18.14 | 2,571,028 | +0.11(+0.64%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.76 | 18.02 | 2,336,998 | +0.27(+1.53%) |
Oct 22, 2004 | 17.61 | 17.81 | 17.41 | 17.75 | 2,837,168 | +0.10(+0.55%) |
Oct 21, 2004 | 17.79 | 17.83 | 17.60 | 17.65 | 3,793,153 | -0.34(-1.88%) |
Oct 20, 2004 | 17.72 | 18.04 | 17.61 | 17.99 | 3,507,814 | +0.25(+1.40%) |
Oct 19, 2004 | 17.64 | 18.02 | 17.63 | 17.75 | 6,644,059 | +0.11(+0.62%) |
Oct 18, 2004 | 17.52 | 17.67 | 17.47 | 17.64 | 5,112,597 | +0.19(+1.07%) |
Oct 15, 2004 | 17.52 | 17.63 | 17.36 | 17.45 | 5,378,571 | +0.25(+1.44%) |
Oct 14, 2004 | 17.22 | 17.26 | 17.06 | 17.20 | 4,341,818 | +0.10(+0.60%) |
Oct 13, 2004 | 17.22 | 17.65 | 16.98 | 17.10 | 9,779,807 | +0.33(+1.98%) |
Oct 12, 2004 | 16.25 | 16.95 | 16.19 | 16.77 | 8,107,662 | +0.57(+3.54%) |
Oct 11, 2004 | 16.11 | 16.30 | 16.07 | 16.19 | 2,878,215 | +0.01(+0.07%) |
Oct 08, 2004 | 16.09 | 16.23 | 15.94 | 16.18 | 1,672,972 | +0.13(+0.83%) |
Oct 07, 2004 | 16.12 | 16.17 | 16.04 | 16.05 | 1,833,517 | -0.08(-0.52%) |
Oct 06, 2004 | 16.13 | 16.19 | 15.98 | 16.13 | 2,290,820 | -0.04(-0.22%) |
Oct 05, 2004 | 16.13 | 16.23 | 16.10 | 16.17 | 2,052,983 | +0.09(+0.56%) |
Oct 04, 2004 | 16.16 | 16.29 | 16.05 | 16.08 | 3,358,524 | -0.08(-0.52%) |
Oct 01, 2004 | 15.98 | 16.17 | 15.97 | 16.16 | 1,645,332 | +0.14(+0.91%) |
Sep 30, 2004 | 16.01 | 16.11 | 15.94 | 16.02 | 2,884,007 | -0.08(-0.53%) |
Sep 29, 2004 | 16.01 | 16.10 | 15.91 | 16.10 | 1,845,434 | +0.10(+0.60%) |
Sep 28, 2004 | 16.01 | 16.15 | 15.96 | 16.01 | 4,637,915 | -0.05(-0.30%) |
Sep 27, 2004 | 15.92 | 16.14 | 15.86 | 16.05 | 2,146,496 | -0.02(-0.11%) |
Sep 24, 2004 | 16.16 | 16.16 | 16.04 | 16.07 | 2,141,200 | -0.11(-0.67%) |
Sep 23, 2004 | 16.05 | 16.22 | 15.97 | 16.18 | 3,608,940 | +0.18(+1.09%) |
Sep 22, 2004 | 16.14 | 16.14 | 15.98 | 16.01 | 2,176,453 | -0.18(-1.08%) |
Sep 21, 2004 | 16.01 | 16.25 | 15.96 | 16.18 | 3,062,427 | +0.21(+1.32%) |
Sep 20, 2004 | 16.01 | 16.12 | 15.97 | 15.97 | 2,684,072 | -0.17(-1.05%) |
Sep 17, 2004 | 16.14 | 16.21 | 16.11 | 16.14 | 2,632,764 | -0.01(-0.04%) |
Sep 16, 2004 | 16.11 | 16.20 | 16.06 | 16.14 | 2,484,632 | +0.04(+0.23%) |
Sep 15, 2004 | 16.17 | 16.19 | 16.05 | 16.11 | 2,494,728 | -0.05(-0.34%) |
Sep 14, 2004 | 16.19 | 16.23 | 16.06 | 16.16 | 3,225,620 | -0.02(-0.15%) |
Sep 13, 2004 | 16.31 | 16.37 | 16.11 | 16.19 | 2,319,785 | -0.16(-1.00%) |
Sep 10, 2004 | 16.36 | 16.39 | 16.25 | 16.35 | 3,030,153 | +0.01(+0.07%) |
Sep 09, 2004 | 16.22 | 16.37 | 16.22 | 16.34 | 2,640,708 | +0.05(+0.30%) |
Sep 08, 2004 | 16.28 | 16.37 | 16.20 | 16.29 | 3,734,231 | -0.04(-0.22%) |
Sep 07, 2004 | 16.45 | 16.45 | 16.27 | 16.33 | 1,818,786 | -0.04(-0.22%) |
Sep 03, 2004 | 16.59 | 16.61 | 16.30 | 16.36 | 2,285,524 | -0.18(-1.10%) |
Sep 02, 2004 | 16.25 | 16.59 | 16.17 | 16.54 | 3,438,631 | +0.33(+2.05%) |
Sep 01, 2004 | 16.30 | 16.30 | 16.16 | 16.21 | 3,635,918 | -0.03(-0.19%) |
Aug 31, 2004 | 16.12 | 16.24 | 15.95 | 16.24 | 3,168,684 | +0.13(+0.79%) |
Aug 30, 2004 | 16.07 | 16.20 | 16.07 | 16.11 | 2,162,550 | -0.08(-0.52%) |
Aug 27, 2004 | 16.26 | 16.30 | 16.20 | 16.20 | 1,250,095 | -0.10(-0.59%) |
Aug 26, 2004 | 16.24 | 16.34 | 16.20 | 16.30 | 2,325,081 | +0.06(+0.37%) |
Aug 25, 2004 | 16.37 | 16.37 | 16.16 | 16.23 | 3,700,302 | -0.11(-0.70%) |
Aug 24, 2004 | 16.27 | 16.35 | 16.17 | 16.35 | 5,088,929 | +0.16(+0.97%) |
Aug 23, 2004 | 16.40 | 16.43 | 16.17 | 16.19 | 1,888,632 | -0.21(-1.29%) |
Aug 20, 2004 | 16.26 | 16.45 | 16.24 | 16.40 | 2,386,320 | +0.09(+0.56%) |
Aug 19, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 3,248,625 | -0.21(-1.28%) |
Aug 18, 2004 | 16.28 | 16.52 | 16.28 | 16.52 | 2,706,912 | +0.25(+1.56%) |
Aug 17, 2004 | 16.24 | 16.31 | 16.16 | 16.27 | 2,893,110 | +0.00(+0.00%) |
Aug 16, 2004 | 16.08 | 16.31 | 16.01 | 16.27 | 3,529,330 | +0.11(+0.71%) |
Aug 13, 2004 | 16.23 | 16.23 | 16.07 | 16.16 | 1,724,115 | -0.08(-0.48%) |
Aug 12, 2004 | 16.16 | 16.28 | 16.11 | 16.23 | 3,490,601 | +0.01(+0.04%) |
Aug 11, 2004 | 16.21 | 16.26 | 16.10 | 16.23 | 2,553,153 | -0.08(-0.48%) |
Aug 10, 2004 | 16.13 | 16.38 | 16.06 | 16.31 | 3,818,807 | +0.19(+1.16%) |
Aug 09, 2004 | 16.19 | 16.24 | 16.11 | 16.12 | 3,795,635 | -0.05(-0.30%) |
Aug 06, 2004 | 15.97 | 16.28 | 15.97 | 16.17 | 4,549,863 | +0.20(+1.25%) |
Aug 05, 2004 | 15.98 | 16.21 | 15.85 | 15.97 | 3,949,394 | -0.09(-0.56%) |
Aug 04, 2004 | 15.85 | 16.15 | 15.76 | 16.06 | 3,822,117 | +0.09(+0.57%) |
Aug 03, 2004 | 15.79 | 16.13 | 15.76 | 15.97 | 3,325,422 | +0.23(+1.46%) |