Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.21 | 19.90 | 19.12 | 19.40 | 186,471 | +0.05(+0.27%) |
Oct 28, 2004 | 19.96 | 20.03 | 19.30 | 19.34 | 251,911 | -0.76(-3.78%) |
Oct 27, 2004 | 20.18 | 20.53 | 20.09 | 20.10 | 218,512 | +0.01(+0.04%) |
Oct 26, 2004 | 20.24 | 20.30 | 19.99 | 20.09 | 203,906 | -0.13(-0.65%) |
Oct 25, 2004 | 19.56 | 20.27 | 19.55 | 20.23 | 169,941 | +0.70(+3.57%) |
Oct 22, 2004 | 20.10 | 20.31 | 19.39 | 19.53 | 140,391 | -0.66(-3.28%) |
Oct 21, 2004 | 20.05 | 20.25 | 19.74 | 20.19 | 104,840 | +0.23(+1.15%) |
Oct 20, 2004 | 19.51 | 20.09 | 19.38 | 19.96 | 116,615 | +0.36(+1.85%) |
Oct 19, 2004 | 20.06 | 20.21 | 19.57 | 19.60 | 66,119 | -0.46(-2.29%) |
Oct 18, 2004 | 20.05 | 20.17 | 19.74 | 20.06 | 83,781 | -0.08(-0.39%) |
Oct 15, 2004 | 19.79 | 20.18 | 19.79 | 20.14 | 186,244 | +0.32(+1.60%) |
Oct 14, 2004 | 19.87 | 20.04 | 19.73 | 19.82 | 221,455 | -0.10(-0.49%) |
Oct 13, 2004 | 20.30 | 20.32 | 19.72 | 19.92 | 125,785 | -0.31(-1.53%) |
Oct 12, 2004 | 20.62 | 20.64 | 20.02 | 20.23 | 173,564 | -0.43(-2.09%) |
Oct 11, 2004 | 20.76 | 20.81 | 20.51 | 20.66 | 106,199 | -0.17(-0.81%) |
Oct 08, 2004 | 20.71 | 20.98 | 20.67 | 20.83 | 176,960 | -0.02(-0.08%) |
Oct 07, 2004 | 21.41 | 21.41 | 20.83 | 20.84 | 183,980 | -0.52(-2.44%) |
Oct 06, 2004 | 20.83 | 21.37 | 20.83 | 21.37 | 98,160 | +0.39(+1.85%) |
Oct 05, 2004 | 21.00 | 21.13 | 20.86 | 20.98 | 245,005 | -0.04(-0.21%) |
Oct 04, 2004 | 21.06 | 21.34 | 20.13 | 21.02 | 188,395 | -0.06(-0.29%) |
Oct 01, 2004 | 21.36 | 21.36 | 20.99 | 21.08 | 262,327 | -0.24(-1.12%) |
Sep 30, 2004 | 21.18 | 21.32 | 21.09 | 21.32 | 101,104 | +0.14(+0.67%) |
Sep 29, 2004 | 20.67 | 21.27 | 20.61 | 21.18 | 79,366 | +0.42(+2.04%) |
Sep 28, 2004 | 20.40 | 20.84 | 20.31 | 20.76 | 135,975 | +0.13(+0.64%) |
Sep 27, 2004 | 20.73 | 20.83 | 20.50 | 20.62 | 107,444 | -0.11(-0.51%) |
Sep 24, 2004 | 20.76 | 20.93 | 20.57 | 20.73 | 38,607 | -0.03(-0.13%) |
Sep 23, 2004 | 20.27 | 20.76 | 20.23 | 20.76 | 101,557 | +0.50(+2.49%) |
Sep 22, 2004 | 20.76 | 20.76 | 20.00 | 20.25 | 82,536 | -0.59(-2.84%) |
Sep 21, 2004 | 20.40 | 20.84 | 20.10 | 20.84 | 80,045 | +0.45(+2.21%) |
Sep 20, 2004 | 20.49 | 20.64 | 20.29 | 20.39 | 78,007 | -0.21(-1.03%) |
Sep 17, 2004 | 20.91 | 20.91 | 20.45 | 20.61 | 118,766 | -0.08(-0.38%) |
Sep 16, 2004 | 20.58 | 20.83 | 20.58 | 20.69 | 101,104 | -0.43(-2.05%) |
Sep 15, 2004 | 20.40 | 21.28 | 20.37 | 21.12 | 284,744 | +0.63(+3.06%) |
Sep 14, 2004 | 20.63 | 20.65 | 20.23 | 20.49 | 61,138 | -0.10(-0.47%) |
Sep 13, 2004 | 20.05 | 20.75 | 20.03 | 20.59 | 143,108 | +0.56(+2.78%) |
Sep 10, 2004 | 20.19 | 20.23 | 19.98 | 20.03 | 115,143 | -0.15(-0.74%) |
Sep 09, 2004 | 19.83 | 20.62 | 19.83 | 20.18 | 116,388 | +0.39(+1.96%) |
Sep 08, 2004 | 19.94 | 20.31 | 19.70 | 19.79 | 62,609 | -0.15(-0.75%) |
Sep 07, 2004 | 19.78 | 19.97 | 19.63 | 19.94 | 150,354 | +0.16(+0.80%) |
Sep 03, 2004 | 19.48 | 19.84 | 19.48 | 19.78 | 112,992 | +0.32(+1.63%) |
Sep 02, 2004 | 19.10 | 19.48 | 19.10 | 19.47 | 131,899 | +0.44(+2.32%) |
Sep 01, 2004 | 18.46 | 19.03 | 18.33 | 19.03 | 95,896 | +0.51(+2.77%) |
Aug 31, 2004 | 18.37 | 18.51 | 18.34 | 18.51 | 206,058 | +0.14(+0.77%) |
Aug 30, 2004 | 18.37 | 18.40 | 18.21 | 18.37 | 97,254 | +0.00(+0.00%) |
Aug 27, 2004 | 18.37 | 18.45 | 18.35 | 18.37 | 81,630 | +0.00(+0.00%) |
Aug 26, 2004 | 18.44 | 18.45 | 18.19 | 18.37 | 119,106 | -0.07(-0.38%) |
Aug 25, 2004 | 18.35 | 18.61 | 18.16 | 18.44 | 197,793 | +0.12(+0.68%) |
Aug 24, 2004 | 18.15 | 18.35 | 18.11 | 18.32 | 126,352 | +0.16(+0.88%) |
Aug 23, 2004 | 18.37 | 18.43 | 17.86 | 18.16 | 150,127 | -0.16(-0.87%) |
Aug 20, 2004 | 18.42 | 18.45 | 18.26 | 18.32 | 150,127 | +0.03(+0.14%) |
Aug 19, 2004 | 18.75 | 18.81 | 18.22 | 18.29 | 127,371 | -0.46(-2.45%) |
Aug 18, 2004 | 17.53 | 18.83 | 17.52 | 18.75 | 222,927 | +1.18(+6.74%) |
Aug 17, 2004 | 17.22 | 17.71 | 17.22 | 17.57 | 262,780 | +0.14(+0.81%) |
Aug 16, 2004 | 16.88 | 17.43 | 16.88 | 17.43 | 188,622 | +0.55(+3.24%) |
Aug 13, 2004 | 16.70 | 17.02 | 16.70 | 16.88 | 176,960 | +0.18(+1.06%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.53 | 16.70 | 115,822 | -0.14(-0.84%) |
Aug 11, 2004 | 16.83 | 16.85 | 16.24 | 16.84 | 223,946 | +0.02(+0.11%) |
Aug 10, 2004 | 15.39 | 17.10 | 15.32 | 16.83 | 348,713 | +0.55(+3.36%) |
Aug 09, 2004 | 16.87 | 16.87 | 16.18 | 16.28 | 288,934 | -0.68(-4.01%) |
Aug 06, 2004 | 17.31 | 17.31 | 16.57 | 16.96 | 215,002 | -0.48(-2.74%) |
Aug 05, 2004 | 18.52 | 18.55 | 17.43 | 17.44 | 223,154 | -1.09(-5.87%) |
Aug 04, 2004 | 18.21 | 18.59 | 17.03 | 18.52 | 703,088 | -0.40(-2.10%) |
Aug 03, 2004 | 21.67 | 21.67 | 17.89 | 18.92 | 1,153,924 | -3.20(-14.46%) |