Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.71 | 22.18 | 21.60 | 21.89 | 402,446 | +0.06(+0.28%) |
Oct 28, 2004 | 21.54 | 22.32 | 21.52 | 21.82 | 716,338 | -0.03(-0.15%) |
Oct 27, 2004 | 20.85 | 21.92 | 20.74 | 21.86 | 959,711 | +1.32(+6.42%) |
Oct 26, 2004 | 18.88 | 21.13 | 18.88 | 20.54 | 1,000,847 | +1.86(+9.97%) |
Oct 25, 2004 | 18.63 | 18.95 | 18.45 | 18.68 | 312,878 | +0.21(+1.12%) |
Oct 22, 2004 | 18.41 | 18.71 | 18.25 | 18.47 | 199,399 | +0.06(+0.32%) |
Oct 21, 2004 | 18.21 | 18.55 | 18.16 | 18.41 | 126,651 | +0.20(+1.11%) |
Oct 20, 2004 | 18.16 | 18.46 | 17.94 | 18.21 | 250,059 | +0.01(+0.07%) |
Oct 19, 2004 | 18.32 | 18.62 | 18.19 | 18.19 | 331,724 | -0.13(-0.69%) |
Oct 18, 2004 | 17.92 | 18.54 | 17.67 | 18.32 | 371,645 | +0.40(+2.26%) |
Oct 15, 2004 | 17.84 | 18.06 | 17.80 | 17.92 | 366,781 | +0.13(+0.71%) |
Oct 14, 2004 | 18.21 | 18.50 | 17.67 | 17.79 | 380,561 | -0.45(-2.45%) |
Oct 13, 2004 | 18.56 | 18.57 | 17.95 | 18.24 | 227,364 | -0.32(-1.72%) |
Oct 12, 2004 | 18.17 | 18.72 | 18.15 | 18.55 | 270,729 | +0.32(+1.75%) |
Oct 11, 2004 | 18.31 | 18.35 | 18.05 | 18.24 | 118,140 | -0.02(-0.12%) |
Oct 08, 2004 | 18.30 | 18.53 | 18.05 | 18.26 | 232,430 | +0.05(+0.26%) |
Oct 07, 2004 | 18.62 | 18.62 | 18.13 | 18.21 | 240,941 | -0.41(-2.21%) |
Oct 06, 2004 | 18.39 | 18.83 | 18.31 | 18.62 | 384,614 | +0.18(+0.98%) |
Oct 05, 2004 | 18.75 | 18.75 | 18.20 | 18.44 | 544,093 | -0.58(-3.04%) |
Oct 04, 2004 | 19.69 | 19.83 | 18.84 | 19.02 | 312,878 | -0.67(-3.40%) |
Oct 01, 2004 | 19.74 | 19.84 | 19.48 | 19.69 | 248,438 | +0.30(+1.53%) |
Sep 30, 2004 | 19.01 | 19.49 | 18.98 | 19.39 | 136,985 | +0.38(+2.00%) |
Sep 29, 2004 | 19.17 | 19.33 | 18.85 | 19.01 | 165,355 | -0.11(-0.57%) |
Sep 28, 2004 | 19.32 | 19.40 | 19.08 | 19.12 | 121,787 | -0.19(-0.96%) |
Sep 27, 2004 | 19.16 | 19.65 | 18.93 | 19.31 | 250,465 | +0.15(+0.79%) |
Sep 24, 2004 | 19.34 | 19.48 | 18.95 | 19.16 | 238,104 | -0.14(-0.70%) |
Sep 23, 2004 | 19.33 | 19.38 | 19.20 | 19.29 | 168,800 | -0.04(-0.22%) |
Sep 22, 2004 | 19.25 | 19.50 | 19.11 | 19.33 | 197,778 | +0.09(+0.46%) |
Sep 21, 2004 | 19.00 | 19.53 | 18.88 | 19.25 | 482,084 | +0.46(+2.43%) |
Sep 20, 2004 | 18.99 | 19.01 | 18.68 | 18.79 | 423,318 | -0.14(-0.74%) |
Sep 17, 2004 | 19.12 | 19.33 | 18.93 | 18.93 | 424,331 | -0.11(-0.60%) |
Sep 16, 2004 | 18.14 | 19.06 | 17.94 | 19.04 | 709,043 | +1.35(+7.61%) |
Sep 15, 2004 | 17.43 | 17.80 | 17.32 | 17.70 | 180,148 | +0.21(+1.19%) |
Sep 14, 2004 | 17.48 | 17.51 | 17.26 | 17.49 | 89,567 | +0.01(+0.04%) |
Sep 13, 2004 | 17.31 | 17.57 | 17.24 | 17.48 | 110,237 | +0.21(+1.21%) |
Sep 10, 2004 | 17.31 | 17.40 | 17.10 | 17.27 | 123,206 | -0.02(-0.14%) |
Sep 09, 2004 | 17.05 | 17.38 | 17.05 | 17.30 | 118,342 | +0.28(+1.67%) |
Sep 08, 2004 | 17.22 | 17.28 | 17.01 | 17.01 | 125,232 | -0.23(-1.33%) |
Sep 07, 2004 | 16.92 | 17.46 | 16.90 | 17.24 | 161,505 | +0.44(+2.64%) |
Sep 03, 2004 | 16.83 | 16.95 | 16.75 | 16.80 | 62,211 | -0.12(-0.70%) |
Sep 02, 2004 | 16.76 | 16.93 | 16.73 | 16.92 | 61,603 | +0.15(+0.90%) |
Sep 01, 2004 | 16.46 | 16.82 | 16.37 | 16.77 | 112,060 | +0.28(+1.71%) |
Aug 31, 2004 | 16.22 | 16.65 | 16.18 | 16.48 | 170,016 | +0.25(+1.52%) |
Aug 30, 2004 | 16.49 | 16.49 | 16.08 | 16.24 | 122,395 | -0.28(-1.70%) |
Aug 27, 2004 | 16.48 | 16.54 | 16.25 | 16.52 | 103,144 | +0.01(+0.07%) |
Aug 26, 2004 | 16.27 | 16.51 | 16.27 | 16.51 | 112,060 | +0.21(+1.29%) |
Aug 25, 2004 | 16.63 | 16.63 | 15.90 | 16.30 | 194,333 | -0.26(-1.56%) |
Aug 24, 2004 | 16.65 | 16.70 | 16.28 | 16.56 | 125,029 | -0.01(-0.09%) |
Aug 23, 2004 | 16.51 | 16.64 | 16.30 | 16.57 | 231,619 | +0.09(+0.54%) |
Aug 20, 2004 | 16.28 | 16.48 | 16.25 | 16.48 | 104,157 | +0.17(+1.03%) |
Aug 19, 2004 | 16.38 | 16.45 | 16.28 | 16.31 | 145,496 | -0.19(-1.14%) |
Aug 18, 2004 | 16.33 | 16.53 | 16.21 | 16.50 | 136,175 | +0.17(+1.03%) |
Aug 17, 2004 | 16.18 | 16.52 | 16.15 | 16.33 | 273,769 | +0.24(+1.49%) |
Aug 16, 2004 | 15.62 | 16.09 | 15.59 | 16.09 | 239,319 | +0.42(+2.66%) |
Aug 13, 2004 | 15.53 | 15.83 | 15.53 | 15.68 | 220,271 | +0.21(+1.34%) |
Aug 12, 2004 | 15.92 | 15.94 | 15.32 | 15.47 | 213,381 | -0.48(-3.03%) |
Aug 11, 2004 | 15.84 | 15.96 | 15.70 | 15.95 | 248,844 | +0.07(+0.47%) |
Aug 10, 2004 | 15.41 | 15.96 | 15.41 | 15.88 | 401,433 | +0.48(+3.11%) |
Aug 09, 2004 | 15.50 | 15.68 | 15.36 | 15.40 | 151,576 | -0.10(-0.64%) |
Aug 06, 2004 | 15.66 | 15.85 | 15.50 | 15.50 | 287,346 | -0.16(-0.99%) |
Aug 05, 2004 | 15.79 | 15.90 | 15.61 | 15.66 | 341,046 | +0.01(+0.08%) |
Aug 04, 2004 | 15.35 | 15.76 | 15.30 | 15.64 | 283,293 | +0.22(+1.46%) |
Aug 03, 2004 | 15.50 | 15.51 | 15.30 | 15.42 | 228,377 | -0.13(-0.81%) |