Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.38 | 20.43 | 19.99 | 20.36 | 241,800 | -0.01(-0.05%) |
Oct 28, 2004 | 20.32 | 20.40 | 20.00 | 20.38 | 373,900 | +0.06(+0.30%) |
Oct 27, 2004 | 19.94 | 20.34 | 19.77 | 20.32 | 275,500 | +0.38(+1.88%) |
Oct 26, 2004 | 19.71 | 20.00 | 19.60 | 19.94 | 195,300 | +0.23(+1.14%) |
Oct 25, 2004 | 19.43 | 19.80 | 19.43 | 19.71 | 138,900 | +0.20(+1.05%) |
Oct 22, 2004 | 19.49 | 19.70 | 19.38 | 19.51 | 178,900 | -0.06(-0.31%) |
Oct 21, 2004 | 19.29 | 19.69 | 19.20 | 19.57 | 200,800 | +0.18(+0.95%) |
Oct 20, 2004 | 19.35 | 19.48 | 19.27 | 19.39 | 177,600 | -0.01(-0.05%) |
Oct 19, 2004 | 19.52 | 19.52 | 19.27 | 19.39 | 315,100 | -0.18(-0.92%) |
Oct 18, 2004 | 19.32 | 19.66 | 19.25 | 19.57 | 276,700 | +0.21(+1.11%) |
Oct 15, 2004 | 19.25 | 19.43 | 19.14 | 19.36 | 182,900 | +0.16(+0.81%) |
Oct 14, 2004 | 19.14 | 19.28 | 19.04 | 19.20 | 188,200 | -0.04(-0.21%) |
Oct 13, 2004 | 19.48 | 19.48 | 19.11 | 19.25 | 131,400 | -0.15(-0.80%) |
Oct 12, 2004 | 19.51 | 19.51 | 19.21 | 19.40 | 312,200 | -0.11(-0.54%) |
Oct 11, 2004 | 19.50 | 19.62 | 19.34 | 19.50 | 203,300 | -0.05(-0.23%) |
Oct 08, 2004 | 19.32 | 19.55 | 19.30 | 19.55 | 522,300 | +0.23(+1.16%) |
Oct 07, 2004 | 19.36 | 19.36 | 19.16 | 19.32 | 251,800 | -0.03(-0.15%) |
Oct 06, 2004 | 18.93 | 19.41 | 18.75 | 19.36 | 429,400 | +0.41(+2.16%) |
Oct 05, 2004 | 19.20 | 19.20 | 18.74 | 18.95 | 314,000 | -0.26(-1.35%) |
Oct 04, 2004 | 19.55 | 19.61 | 19.12 | 19.20 | 345,800 | -0.35(-1.76%) |
Oct 01, 2004 | 19.14 | 19.55 | 19.07 | 19.55 | 235,100 | +0.41(+2.12%) |
Sep 30, 2004 | 18.89 | 19.20 | 18.84 | 19.14 | 322,800 | +0.16(+0.87%) |
Sep 29, 2004 | 18.80 | 19.02 | 18.77 | 18.98 | 284,500 | +0.17(+0.90%) |
Sep 28, 2004 | 19.07 | 19.09 | 18.63 | 18.81 | 468,500 | -0.19(-1.00%) |
Sep 27, 2004 | 19.20 | 19.20 | 18.93 | 19.00 | 282,200 | -0.30(-1.55%) |
Sep 24, 2004 | 19.05 | 19.30 | 19.02 | 19.30 | 342,400 | +0.19(+0.99%) |
Sep 23, 2004 | 19.03 | 19.18 | 18.75 | 19.11 | 377,600 | +0.17(+0.90%) |
Sep 22, 2004 | 19.07 | 19.07 | 18.85 | 18.94 | 163,600 | -0.23(-1.23%) |
Sep 21, 2004 | 18.98 | 19.18 | 18.91 | 19.18 | 210,100 | +0.28(+1.46%) |
Sep 20, 2004 | 19.11 | 19.11 | 18.80 | 18.90 | 248,900 | -0.33(-1.69%) |
Sep 17, 2004 | 19.44 | 19.50 | 19.14 | 19.23 | 228,400 | -0.26(-1.36%) |
Sep 16, 2004 | 19.23 | 19.57 | 19.23 | 19.49 | 194,700 | +0.19(+0.98%) |
Sep 15, 2004 | 19.32 | 19.35 | 18.96 | 19.30 | 205,300 | -0.01(-0.05%) |
Sep 14, 2004 | 19.25 | 19.36 | 19.00 | 19.31 | 149,600 | +0.06(+0.34%) |
Sep 13, 2004 | 19.20 | 19.30 | 19.18 | 19.25 | 194,200 | +0.00(+0.00%) |
Sep 10, 2004 | 19.05 | 19.27 | 18.90 | 19.25 | 242,400 | +0.19(+1.00%) |
Sep 09, 2004 | 19.19 | 19.20 | 18.95 | 19.05 | 384,300 | -0.18(-0.96%) |
Sep 08, 2004 | 19.57 | 19.58 | 19.15 | 19.24 | 329,300 | -0.39(-1.96%) |
Sep 07, 2004 | 19.65 | 19.80 | 19.57 | 19.62 | 301,200 | -0.02(-0.13%) |
Sep 03, 2004 | 19.79 | 19.79 | 19.51 | 19.65 | 144,500 | -0.19(-0.93%) |
Sep 02, 2004 | 19.55 | 19.89 | 19.34 | 19.84 | 176,800 | +0.23(+1.20%) |
Sep 01, 2004 | 19.55 | 19.78 | 19.46 | 19.60 | 151,000 | +0.05(+0.23%) |
Aug 31, 2004 | 19.55 | 19.73 | 19.40 | 19.55 | 217,200 | -0.06(-0.31%) |
Aug 30, 2004 | 19.73 | 19.93 | 19.60 | 19.61 | 154,900 | -0.20(-1.01%) |
Aug 27, 2004 | 19.75 | 19.89 | 19.65 | 19.82 | 92,100 | +0.04(+0.20%) |
Aug 26, 2004 | 19.77 | 19.84 | 19.58 | 19.77 | 113,300 | +0.02(+0.10%) |
Aug 25, 2004 | 19.68 | 19.77 | 19.22 | 19.75 | 194,700 | +0.06(+0.33%) |
Aug 24, 2004 | 19.80 | 19.84 | 19.64 | 19.69 | 156,700 | +0.00(+0.00%) |
Aug 23, 2004 | 19.50 | 19.75 | 19.40 | 19.69 | 181,800 | +0.11(+0.54%) |
Aug 20, 2004 | 19.15 | 19.61 | 19.02 | 19.59 | 403,400 | +0.34(+1.74%) |
Aug 19, 2004 | 19.79 | 19.79 | 19.21 | 19.25 | 201,000 | -0.53(-2.68%) |
Aug 18, 2004 | 19.38 | 19.89 | 19.32 | 19.78 | 299,500 | +0.42(+2.14%) |
Aug 17, 2004 | 19.41 | 19.71 | 19.12 | 19.36 | 226,800 | -0.07(-0.33%) |
Aug 16, 2004 | 18.70 | 19.45 | 18.68 | 19.43 | 342,200 | +0.82(+4.43%) |
Aug 13, 2004 | 18.62 | 18.77 | 18.43 | 18.61 | 232,500 | -0.05(-0.27%) |
Aug 12, 2004 | 18.90 | 18.95 | 18.60 | 18.66 | 176,900 | -0.29(-1.53%) |
Aug 11, 2004 | 19.23 | 19.23 | 18.75 | 18.95 | 258,400 | -0.38(-1.99%) |
Aug 10, 2004 | 18.82 | 19.33 | 18.82 | 19.33 | 194,400 | +0.58(+3.12%) |
Aug 09, 2004 | 19.02 | 19.12 | 18.55 | 18.75 | 226,500 | -0.17(-0.90%) |
Aug 06, 2004 | 18.95 | 19.09 | 18.85 | 18.91 | 295,300 | -0.16(-0.84%) |
Aug 05, 2004 | 19.65 | 19.85 | 19.00 | 19.07 | 450,100 | -0.62(-3.12%) |
Aug 04, 2004 | 19.77 | 19.77 | 19.46 | 19.69 | 388,900 | -0.08(-0.40%) |
Aug 03, 2004 | 20.18 | 20.18 | 19.73 | 19.77 | 385,400 | -0.32(-1.59%) |