Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.00 | 17.26 | 16.90 | 17.19 | 879,933 | +0.03(+0.16%) |
Oct 28, 2004 | 17.22 | 17.34 | 17.04 | 17.16 | 901,659 | -0.08(-0.47%) |
Oct 27, 2004 | 16.73 | 17.28 | 16.66 | 17.24 | 976,751 | +0.52(+3.11%) |
Oct 26, 2004 | 16.26 | 16.81 | 16.26 | 16.72 | 950,457 | +0.51(+3.16%) |
Oct 25, 2004 | 16.25 | 16.33 | 16.08 | 16.21 | 791,918 | -0.04(-0.28%) |
Oct 22, 2004 | 15.78 | 16.36 | 15.78 | 16.25 | 1,272,996 | +0.40(+2.55%) |
Oct 21, 2004 | 16.17 | 16.17 | 15.81 | 15.85 | 929,289 | -0.29(-1.78%) |
Oct 20, 2004 | 16.07 | 16.34 | 15.83 | 16.14 | 2,211,310 | -0.04(-0.22%) |
Oct 19, 2004 | 17.07 | 17.07 | 15.33 | 16.17 | 4,861,918 | -1.06(-6.15%) |
Oct 18, 2004 | 17.23 | 17.29 | 17.10 | 17.23 | 673,152 | +0.08(+0.47%) |
Oct 15, 2004 | 17.49 | 17.50 | 16.75 | 17.15 | 1,646,115 | -0.22(-1.29%) |
Oct 14, 2004 | 17.45 | 17.66 | 17.37 | 17.38 | 1,149,440 | +0.10(+0.57%) |
Oct 13, 2004 | 17.55 | 17.65 | 17.18 | 17.28 | 949,900 | -0.21(-1.18%) |
Oct 12, 2004 | 17.40 | 17.51 | 17.18 | 17.48 | 733,761 | -0.01(-0.05%) |
Oct 11, 2004 | 17.67 | 17.70 | 17.45 | 17.49 | 670,813 | -0.09(-0.51%) |
Oct 08, 2004 | 17.91 | 17.98 | 17.50 | 17.58 | 851,189 | -0.30(-1.66%) |
Oct 07, 2004 | 17.95 | 18.09 | 17.84 | 17.88 | 850,409 | -0.21(-1.14%) |
Oct 06, 2004 | 18.13 | 18.36 | 17.93 | 18.09 | 907,786 | -0.13(-0.74%) |
Oct 05, 2004 | 18.41 | 18.45 | 18.21 | 18.22 | 1,078,024 | -0.08(-0.44%) |
Oct 04, 2004 | 18.48 | 18.52 | 18.28 | 18.30 | 1,124,818 | -0.01(-0.05%) |
Oct 01, 2004 | 18.02 | 18.35 | 17.97 | 18.31 | 1,201,581 | +0.38(+2.10%) |
Sep 30, 2004 | 17.82 | 18.04 | 17.52 | 17.93 | 1,519,217 | +0.17(+0.96%) |
Sep 29, 2004 | 17.90 | 17.90 | 17.60 | 17.76 | 533,887 | -0.04(-0.20%) |
Sep 28, 2004 | 17.58 | 17.90 | 17.42 | 17.80 | 1,000,147 | +0.37(+2.11%) |
Sep 27, 2004 | 17.19 | 17.52 | 17.08 | 17.43 | 897,982 | +0.19(+1.09%) |
Sep 24, 2004 | 16.95 | 17.31 | 16.95 | 17.24 | 644,854 | +0.22(+1.32%) |
Sep 23, 2004 | 17.11 | 17.17 | 16.89 | 17.02 | 1,372,153 | -0.16(-0.94%) |
Sep 22, 2004 | 17.37 | 17.39 | 17.14 | 17.18 | 587,699 | -0.28(-1.59%) |
Sep 21, 2004 | 17.22 | 17.54 | 17.22 | 17.46 | 423,812 | +0.22(+1.30%) |
Sep 20, 2004 | 17.46 | 17.50 | 17.19 | 17.23 | 651,984 | -0.22(-1.29%) |
Sep 17, 2004 | 17.58 | 17.59 | 17.37 | 17.46 | 748,021 | -0.09(-0.51%) |
Sep 16, 2004 | 17.51 | 17.63 | 17.37 | 17.55 | 937,756 | +0.04(+0.26%) |
Sep 15, 2004 | 17.70 | 17.71 | 17.41 | 17.50 | 1,454,821 | -0.20(-1.12%) |
Sep 14, 2004 | 17.64 | 17.70 | 17.44 | 17.70 | 963,047 | +0.06(+0.36%) |
Sep 13, 2004 | 17.50 | 17.65 | 17.42 | 17.64 | 682,511 | +0.13(+0.77%) |
Sep 10, 2004 | 17.50 | 17.53 | 17.39 | 17.50 | 560,069 | +0.00(+0.00%) |
Sep 09, 2004 | 17.36 | 17.55 | 17.31 | 17.50 | 816,206 | +0.25(+1.46%) |
Sep 08, 2004 | 17.55 | 17.57 | 17.22 | 17.25 | 779,885 | -0.25(-1.44%) |
Sep 07, 2004 | 17.30 | 17.77 | 17.24 | 17.50 | 1,671,517 | +0.21(+1.19%) |
Sep 03, 2004 | 17.22 | 17.37 | 17.07 | 17.30 | 771,529 | +0.08(+0.47%) |
Sep 02, 2004 | 16.95 | 17.23 | 16.71 | 17.22 | 489,211 | +0.38(+2.24%) |
Sep 01, 2004 | 17.22 | 17.31 | 16.83 | 16.84 | 1,564,784 | -0.22(-1.26%) |
Aug 31, 2004 | 17.01 | 17.08 | 16.80 | 17.05 | 915,028 | +0.04(+0.26%) |
Aug 30, 2004 | 17.02 | 17.03 | 16.89 | 17.01 | 599,954 | -0.04(-0.21%) |
Aug 27, 2004 | 16.95 | 17.04 | 16.93 | 17.04 | 640,731 | +0.16(+0.96%) |
Aug 26, 2004 | 16.96 | 17.01 | 16.87 | 16.88 | 510,268 | -0.16(-0.95%) |
Aug 25, 2004 | 16.81 | 17.05 | 16.70 | 17.04 | 955,248 | +0.24(+1.44%) |
Aug 24, 2004 | 16.81 | 16.90 | 16.68 | 16.80 | 934,971 | +0.14(+0.86%) |
Aug 23, 2004 | 16.87 | 16.90 | 16.59 | 16.66 | 1,427,079 | -0.26(-1.54%) |
Aug 20, 2004 | 16.95 | 17.20 | 16.92 | 16.92 | 752,144 | -0.01(-0.05%) |
Aug 19, 2004 | 17.05 | 17.10 | 16.78 | 16.93 | 549,930 | -0.24(-1.41%) |
Aug 18, 2004 | 16.82 | 17.17 | 16.69 | 17.17 | 611,987 | +0.39(+2.30%) |
Aug 17, 2004 | 16.96 | 17.02 | 16.73 | 16.78 | 824,784 | -0.10(-0.58%) |
Aug 16, 2004 | 16.69 | 17.01 | 16.64 | 16.88 | 863,667 | +0.13(+0.75%) |
Aug 13, 2004 | 16.83 | 16.90 | 16.61 | 16.76 | 1,019,422 | +0.03(+0.16%) |
Aug 12, 2004 | 17.01 | 17.05 | 16.57 | 16.73 | 1,279,681 | -0.23(-1.38%) |
Aug 11, 2004 | 16.47 | 16.99 | 16.35 | 16.96 | 2,260,665 | +0.33(+2.00%) |
Aug 10, 2004 | 16.08 | 16.63 | 16.07 | 16.63 | 2,188,025 | +0.56(+3.46%) |
Aug 09, 2004 | 15.89 | 16.11 | 15.87 | 16.08 | 1,352,321 | +0.13(+0.79%) |
Aug 06, 2004 | 15.68 | 15.99 | 15.49 | 15.95 | 1,766,663 | +0.04(+0.28%) |
Aug 05, 2004 | 15.92 | 16.13 | 15.84 | 15.90 | 1,147,100 | -0.04(-0.28%) |
Aug 04, 2004 | 16.16 | 16.16 | 15.91 | 15.95 | 1,238,792 | -0.14(-0.89%) |
Aug 03, 2004 | 16.03 | 16.39 | 16.01 | 16.09 | 1,573,697 | +0.06(+0.39%) |