Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.41 | 20.43 | 20.02 | 20.36 | 434,822 | -0.07(-0.32%) |
Oct 28, 2004 | 20.17 | 20.65 | 20.06 | 20.42 | 456,952 | +0.18(+0.90%) |
Oct 27, 2004 | 19.65 | 20.31 | 19.35 | 20.24 | 548,616 | +0.54(+2.75%) |
Oct 26, 2004 | 19.38 | 19.71 | 19.00 | 19.70 | 674,022 | +0.29(+1.51%) |
Oct 25, 2004 | 18.78 | 19.51 | 18.72 | 19.41 | 510,913 | +0.62(+3.31%) |
Oct 22, 2004 | 18.92 | 19.12 | 18.74 | 18.78 | 500,257 | -0.10(-0.54%) |
Oct 21, 2004 | 19.12 | 19.22 | 18.75 | 18.89 | 963,631 | -0.23(-1.22%) |
Oct 20, 2004 | 18.96 | 19.52 | 18.92 | 19.12 | 691,918 | +0.10(+0.54%) |
Oct 19, 2004 | 19.11 | 19.55 | 18.98 | 19.02 | 505,585 | -0.05(-0.27%) |
Oct 18, 2004 | 18.83 | 19.34 | 18.39 | 19.07 | 728,802 | +0.24(+1.28%) |
Oct 15, 2004 | 18.58 | 19.07 | 18.48 | 18.83 | 472,116 | +0.26(+1.38%) |
Oct 14, 2004 | 18.85 | 18.95 | 18.39 | 18.57 | 657,766 | -0.27(-1.44%) |
Oct 13, 2004 | 19.55 | 19.58 | 18.62 | 18.84 | 1,013,492 | -0.04(-0.23%) |
Oct 12, 2004 | 19.00 | 19.00 | 18.68 | 18.89 | 588,779 | -0.12(-0.65%) |
Oct 11, 2004 | 19.27 | 19.27 | 18.84 | 19.01 | 636,455 | -0.25(-1.29%) |
Oct 08, 2004 | 19.43 | 19.68 | 19.17 | 19.26 | 673,749 | -0.17(-0.87%) |
Oct 07, 2004 | 19.65 | 19.73 | 19.36 | 19.43 | 666,782 | -0.22(-1.12%) |
Oct 06, 2004 | 19.51 | 19.71 | 19.40 | 19.65 | 511,459 | +0.24(+1.24%) |
Oct 05, 2004 | 19.25 | 19.77 | 18.90 | 19.41 | 997,646 | -0.87(-4.30%) |
Oct 04, 2004 | 20.31 | 20.74 | 20.11 | 20.28 | 1,333,155 | +0.03(+0.14%) |
Oct 01, 2004 | 19.38 | 20.27 | 19.38 | 20.25 | 608,177 | +0.87(+4.50%) |
Sep 30, 2004 | 19.33 | 19.68 | 19.14 | 19.38 | 719,649 | +0.09(+0.46%) |
Sep 29, 2004 | 19.18 | 19.57 | 19.07 | 19.29 | 398,075 | +0.19(+1.00%) |
Sep 28, 2004 | 19.21 | 19.33 | 18.89 | 19.10 | 809,264 | +0.14(+0.73%) |
Sep 27, 2004 | 19.76 | 19.76 | 18.80 | 18.96 | 1,100,921 | -0.93(-4.67%) |
Sep 24, 2004 | 20.26 | 20.31 | 19.77 | 19.89 | 422,254 | -0.34(-1.70%) |
Sep 23, 2004 | 20.45 | 20.45 | 20.13 | 20.23 | 452,035 | -0.22(-1.07%) |
Sep 22, 2004 | 20.72 | 20.72 | 20.36 | 20.45 | 255,183 | -0.37(-1.79%) |
Sep 21, 2004 | 20.58 | 20.89 | 20.31 | 20.83 | 440,286 | +0.28(+1.35%) |
Sep 20, 2004 | 20.83 | 20.87 | 20.50 | 20.55 | 461,734 | -0.27(-1.30%) |
Sep 17, 2004 | 20.50 | 20.99 | 20.31 | 20.82 | 835,766 | +0.46(+2.27%) |
Sep 16, 2004 | 20.16 | 20.49 | 20.16 | 20.36 | 264,062 | +0.25(+1.24%) |
Sep 15, 2004 | 20.14 | 20.22 | 19.85 | 20.11 | 295,619 | -0.06(-0.29%) |
Sep 14, 2004 | 20.44 | 20.45 | 20.17 | 20.17 | 299,307 | -0.27(-1.33%) |
Sep 13, 2004 | 20.39 | 20.44 | 20.20 | 20.44 | 387,282 | +0.38(+1.90%) |
Sep 10, 2004 | 19.94 | 20.08 | 19.65 | 20.06 | 220,758 | +0.15(+0.77%) |
Sep 09, 2004 | 19.84 | 20.12 | 19.72 | 19.90 | 482,908 | +0.12(+0.63%) |
Sep 08, 2004 | 20.37 | 20.41 | 19.58 | 19.78 | 716,644 | -0.41(-2.03%) |
Sep 07, 2004 | 19.73 | 20.27 | 19.73 | 20.19 | 876,065 | +0.80(+4.11%) |
Sep 03, 2004 | 19.18 | 19.59 | 18.93 | 19.39 | 420,478 | +0.23(+1.18%) |
Sep 02, 2004 | 18.80 | 19.31 | 18.80 | 19.16 | 366,518 | +0.39(+2.07%) |
Sep 01, 2004 | 18.81 | 19.22 | 18.66 | 18.78 | 473,755 | +0.02(+0.12%) |
Aug 31, 2004 | 18.52 | 18.81 | 18.40 | 18.75 | 463,783 | +0.26(+1.38%) |
Aug 30, 2004 | 18.83 | 18.83 | 18.37 | 18.50 | 412,555 | -0.34(-1.79%) |
Aug 27, 2004 | 18.78 | 19.00 | 18.77 | 18.83 | 278,679 | -0.01(-0.08%) |
Aug 26, 2004 | 18.59 | 18.89 | 18.51 | 18.85 | 726,206 | +0.19(+1.02%) |
Aug 25, 2004 | 18.50 | 18.76 | 18.37 | 18.66 | 638,231 | +0.17(+0.91%) |
Aug 24, 2004 | 18.34 | 18.62 | 18.21 | 18.49 | 602,986 | +0.25(+1.36%) |
Aug 23, 2004 | 18.45 | 18.57 | 18.21 | 18.24 | 775,385 | -0.09(-0.48%) |
Aug 20, 2004 | 18.94 | 18.95 | 17.69 | 18.33 | 2,069,744 | -0.61(-3.25%) |
Aug 19, 2004 | 19.49 | 19.58 | 18.75 | 18.94 | 565,692 | -0.73(-3.72%) |
Aug 18, 2004 | 19.22 | 19.73 | 19.03 | 19.68 | 471,023 | +0.36(+1.86%) |
Aug 17, 2004 | 19.63 | 19.74 | 19.29 | 19.32 | 470,750 | -0.30(-1.53%) |
Aug 16, 2004 | 18.89 | 19.71 | 18.89 | 19.62 | 505,858 | +0.81(+4.28%) |
Aug 13, 2004 | 19.48 | 19.60 | 18.69 | 18.81 | 759,129 | -0.66(-3.38%) |
Aug 12, 2004 | 19.98 | 19.98 | 19.47 | 19.47 | 439,876 | -0.68(-3.38%) |
Aug 11, 2004 | 19.84 | 20.35 | 19.40 | 20.15 | 495,612 | +0.28(+1.40%) |
Aug 10, 2004 | 19.65 | 20.06 | 19.51 | 19.87 | 483,318 | +0.40(+2.07%) |
Aug 09, 2004 | 19.46 | 19.65 | 19.22 | 19.47 | 648,067 | -0.23(-1.15%) |
Aug 06, 2004 | 20.47 | 20.50 | 19.70 | 19.70 | 756,123 | -0.96(-4.64%) |
Aug 05, 2004 | 21.59 | 21.63 | 20.58 | 20.66 | 676,891 | -0.93(-4.31%) |
Aug 04, 2004 | 21.07 | 21.82 | 20.61 | 21.59 | 1,022,099 | +0.52(+2.47%) |
Aug 03, 2004 | 22.69 | 22.73 | 21.07 | 21.07 | 1,056,797 | -1.62(-7.13%) |