Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.99 | 21.08 | 20.93 | 21.01 | 214,422 | +0.07(+0.32%) |
Oct 28, 2004 | 20.89 | 21.07 | 20.80 | 20.95 | 207,546 | +0.01(+0.04%) |
Oct 27, 2004 | 20.23 | 21.03 | 20.23 | 20.94 | 182,793 | +0.65(+3.22%) |
Oct 26, 2004 | 19.93 | 20.39 | 19.85 | 20.29 | 159,732 | +0.43(+2.14%) |
Oct 25, 2004 | 19.76 | 19.98 | 19.38 | 19.86 | 507,547 | -0.14(-0.71%) |
Oct 22, 2004 | 20.28 | 20.28 | 19.95 | 20.00 | 724,509 | -0.32(-1.58%) |
Oct 21, 2004 | 19.85 | 20.41 | 19.78 | 20.32 | 124,189 | +0.47(+2.38%) |
Oct 20, 2004 | 19.96 | 20.18 | 19.80 | 19.85 | 449,367 | -0.10(-0.52%) |
Oct 19, 2004 | 19.90 | 20.32 | 19.79 | 19.96 | 135,614 | +0.07(+0.33%) |
Oct 18, 2004 | 19.77 | 20.09 | 19.53 | 19.89 | 126,728 | +0.22(+1.11%) |
Oct 15, 2004 | 19.58 | 20.14 | 19.58 | 19.67 | 180,571 | +0.12(+0.63%) |
Oct 14, 2004 | 19.90 | 19.92 | 19.42 | 19.55 | 230,184 | -0.44(-2.22%) |
Oct 13, 2004 | 20.42 | 20.42 | 19.91 | 19.99 | 301,164 | -0.39(-1.90%) |
Oct 12, 2004 | 21.27 | 21.27 | 20.12 | 20.38 | 608,993 | -1.10(-5.11%) |
Oct 11, 2004 | 21.13 | 21.51 | 20.81 | 21.48 | 599,579 | +0.30(+1.43%) |
Oct 08, 2004 | 21.22 | 21.46 | 21.10 | 21.18 | 107,052 | +0.00(+0.00%) |
Oct 07, 2004 | 21.74 | 21.74 | 21.08 | 21.18 | 137,835 | -0.55(-2.52%) |
Oct 06, 2004 | 21.72 | 21.81 | 21.54 | 21.72 | 141,855 | +0.03(+0.13%) |
Oct 05, 2004 | 21.71 | 21.88 | 21.57 | 21.70 | 339,140 | -0.08(-0.35%) |
Oct 04, 2004 | 21.51 | 21.78 | 21.32 | 21.77 | 133,815 | +0.53(+2.49%) |
Oct 01, 2004 | 20.61 | 21.35 | 20.61 | 21.24 | 137,306 | +0.63(+3.07%) |
Sep 30, 2004 | 20.14 | 20.71 | 20.09 | 20.61 | 118,688 | +0.47(+2.35%) |
Sep 29, 2004 | 20.09 | 20.29 | 20.04 | 20.14 | 221,192 | -0.04(-0.19%) |
Sep 28, 2004 | 19.66 | 20.17 | 19.66 | 20.17 | 81,981 | +0.61(+3.09%) |
Sep 27, 2004 | 20.09 | 20.09 | 19.52 | 19.57 | 174,119 | -0.56(-2.77%) |
Sep 24, 2004 | 20.56 | 20.66 | 20.04 | 20.13 | 61,671 | -0.34(-1.66%) |
Sep 23, 2004 | 20.61 | 20.63 | 20.41 | 20.47 | 55,641 | -0.04(-0.18%) |
Sep 22, 2004 | 21.02 | 21.02 | 20.50 | 20.50 | 391,397 | -0.61(-2.91%) |
Sep 21, 2004 | 20.63 | 21.13 | 20.53 | 21.12 | 86,953 | +0.27(+1.32%) |
Sep 20, 2004 | 21.18 | 21.32 | 20.84 | 20.84 | 832,090 | -0.43(-2.00%) |
Sep 17, 2004 | 20.96 | 21.27 | 20.83 | 21.27 | 283,075 | +0.44(+2.13%) |
Sep 16, 2004 | 20.14 | 20.91 | 20.09 | 20.83 | 189,351 | +0.69(+3.43%) |
Sep 15, 2004 | 19.88 | 20.14 | 19.85 | 20.14 | 222,250 | +0.21(+1.04%) |
Sep 14, 2004 | 19.89 | 19.93 | 19.59 | 19.93 | 102,292 | -0.06(-0.28%) |
Sep 13, 2004 | 19.42 | 19.99 | 19.42 | 19.98 | 300,318 | +0.47(+2.42%) |
Sep 10, 2004 | 19.62 | 19.62 | 19.35 | 19.51 | 267,208 | -0.01(-0.05%) |
Sep 09, 2004 | 19.25 | 19.62 | 19.25 | 19.52 | 232,934 | +0.25(+1.28%) |
Sep 08, 2004 | 19.24 | 19.56 | 19.14 | 19.28 | 201,834 | +0.09(+0.44%) |
Sep 07, 2004 | 19.16 | 19.55 | 19.15 | 19.19 | 75,106 | -0.02(-0.10%) |
Sep 03, 2004 | 19.38 | 19.49 | 18.92 | 19.21 | 43,476 | -0.20(-1.02%) |
Sep 02, 2004 | 19.27 | 19.57 | 19.24 | 19.41 | 86,636 | +0.05(+0.24%) |
Sep 01, 2004 | 18.93 | 19.40 | 18.93 | 19.36 | 232,194 | +0.43(+2.25%) |
Aug 31, 2004 | 19.19 | 19.24 | 18.62 | 18.93 | 134,873 | -0.26(-1.33%) |
Aug 30, 2004 | 19.10 | 19.27 | 18.97 | 19.19 | 143,124 | +0.06(+0.30%) |
Aug 27, 2004 | 18.92 | 19.20 | 18.91 | 19.13 | 222,038 | +0.20(+1.05%) |
Aug 26, 2004 | 18.81 | 19.00 | 18.81 | 18.93 | 76,587 | +0.06(+0.30%) |
Aug 25, 2004 | 18.91 | 19.00 | 18.77 | 18.88 | 171,791 | -0.03(-0.15%) |
Aug 24, 2004 | 18.65 | 19.03 | 18.65 | 18.91 | 282,652 | +0.20(+1.06%) |
Aug 23, 2004 | 18.80 | 18.99 | 18.68 | 18.71 | 196,545 | -0.19(-1.00%) |
Aug 20, 2004 | 18.40 | 18.91 | 18.36 | 18.90 | 128,526 | +0.56(+3.04%) |
Aug 19, 2004 | 18.45 | 18.59 | 18.23 | 18.34 | 203,738 | -0.23(-1.22%) |
Aug 18, 2004 | 17.94 | 18.60 | 17.87 | 18.57 | 105,888 | +0.58(+3.21%) |
Aug 17, 2004 | 18.07 | 18.20 | 17.89 | 17.99 | 70,663 | -0.08(-0.42%) |
Aug 16, 2004 | 18.07 | 18.43 | 17.96 | 18.07 | 83,886 | +0.00(+0.00%) |
Aug 13, 2004 | 18.04 | 18.31 | 17.97 | 18.07 | 70,663 | +0.12(+0.68%) |
Aug 12, 2004 | 18.34 | 18.34 | 17.89 | 17.94 | 87,059 | -0.42(-2.27%) |
Aug 11, 2004 | 18.76 | 18.76 | 17.72 | 18.36 | 120,381 | -0.50(-2.66%) |
Aug 10, 2004 | 18.18 | 18.88 | 18.18 | 18.86 | 108,110 | +0.74(+4.07%) |
Aug 09, 2004 | 18.20 | 18.24 | 17.91 | 18.12 | 148,413 | -0.10(-0.57%) |
Aug 06, 2004 | 18.53 | 18.62 | 18.06 | 18.23 | 212,095 | -0.31(-1.68%) |
Aug 05, 2004 | 18.81 | 18.81 | 18.41 | 18.54 | 103,032 | -0.36(-1.90%) |
Aug 04, 2004 | 18.43 | 19.05 | 18.38 | 18.90 | 270,064 | +0.43(+2.30%) |
Aug 03, 2004 | 18.53 | 18.66 | 18.40 | 18.47 | 145,346 | -0.13(-0.71%) |