Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.61 | 18.63 | 18.13 | 18.35 | 253,024 | +0.10(+0.53%) |
Oct 28, 2004 | 17.99 | 18.25 | 17.95 | 18.25 | 324,839 | +0.04(+0.25%) |
Oct 27, 2004 | 18.17 | 18.25 | 18.02 | 18.21 | 345,568 | +0.04(+0.21%) |
Oct 26, 2004 | 18.06 | 18.22 | 17.95 | 18.17 | 248,343 | +0.19(+1.04%) |
Oct 25, 2004 | 17.82 | 18.09 | 17.72 | 17.98 | 205,682 | -0.03(-0.17%) |
Oct 22, 2004 | 18.02 | 18.09 | 17.92 | 18.01 | 184,285 | -0.02(-0.12%) |
Oct 21, 2004 | 18.06 | 18.16 | 17.86 | 18.04 | 135,204 | -0.10(-0.54%) |
Oct 20, 2004 | 18.10 | 18.13 | 17.73 | 18.13 | 226,678 | +0.02(+0.12%) |
Oct 19, 2004 | 17.91 | 18.11 | 17.84 | 18.11 | 514,072 | +0.20(+1.13%) |
Oct 18, 2004 | 17.92 | 17.96 | 17.53 | 17.91 | 268,002 | +0.06(+0.34%) |
Oct 15, 2004 | 17.68 | 17.95 | 17.50 | 17.85 | 383,548 | +0.25(+1.42%) |
Oct 14, 2004 | 17.49 | 17.64 | 17.46 | 17.60 | 321,763 | +0.10(+0.58%) |
Oct 13, 2004 | 17.79 | 17.83 | 17.50 | 17.50 | 284,852 | -0.11(-0.64%) |
Oct 12, 2004 | 17.68 | 17.73 | 17.47 | 17.61 | 107,254 | -0.13(-0.72%) |
Oct 11, 2004 | 17.66 | 17.74 | 17.57 | 17.74 | 103,777 | +0.16(+0.94%) |
Oct 08, 2004 | 17.68 | 17.86 | 17.53 | 17.57 | 230,022 | -0.15(-0.84%) |
Oct 07, 2004 | 17.93 | 17.98 | 17.72 | 17.72 | 523,433 | -0.04(-0.21%) |
Oct 06, 2004 | 17.68 | 17.95 | 17.68 | 17.76 | 816,578 | -0.31(-1.70%) |
Oct 05, 2004 | 18.36 | 18.57 | 18.06 | 18.07 | 518,753 | -0.37(-1.99%) |
Oct 04, 2004 | 18.92 | 19.16 | 17.83 | 18.43 | 1,146,767 | -0.49(-2.57%) |
Oct 01, 2004 | 18.65 | 18.94 | 18.55 | 18.92 | 337,410 | +0.25(+1.36%) |
Sep 30, 2004 | 18.62 | 18.75 | 18.55 | 18.66 | 199,664 | -0.03(-0.16%) |
Sep 29, 2004 | 18.84 | 18.88 | 18.62 | 18.69 | 478,499 | -0.09(-0.48%) |
Sep 28, 2004 | 18.96 | 18.96 | 18.78 | 18.78 | 124,773 | -0.07(-0.40%) |
Sep 27, 2004 | 19.16 | 19.20 | 18.78 | 18.86 | 101,503 | -0.42(-2.17%) |
Sep 24, 2004 | 19.19 | 19.40 | 19.18 | 19.28 | 30,758 | +0.08(+0.43%) |
Sep 23, 2004 | 19.41 | 19.47 | 19.15 | 19.19 | 61,250 | -0.07(-0.39%) |
Sep 22, 2004 | 19.61 | 19.61 | 19.08 | 19.27 | 189,099 | -0.52(-2.61%) |
Sep 21, 2004 | 19.26 | 19.79 | 19.22 | 19.79 | 113,673 | +0.46(+2.40%) |
Sep 20, 2004 | 19.55 | 19.55 | 19.22 | 19.32 | 68,070 | -0.08(-0.42%) |
Sep 17, 2004 | 19.58 | 20.13 | 19.25 | 19.40 | 188,297 | -0.27(-1.37%) |
Sep 16, 2004 | 19.41 | 19.94 | 19.41 | 19.67 | 169,708 | +0.19(+0.96%) |
Sep 15, 2004 | 19.63 | 19.88 | 19.20 | 19.49 | 141,222 | -0.24(-1.21%) |
Sep 14, 2004 | 19.56 | 19.85 | 19.55 | 19.73 | 204,746 | +0.07(+0.34%) |
Sep 13, 2004 | 19.61 | 19.80 | 19.37 | 19.66 | 106,719 | +0.13(+0.65%) |
Sep 10, 2004 | 19.28 | 19.57 | 19.22 | 19.53 | 103,108 | +0.07(+0.35%) |
Sep 09, 2004 | 19.08 | 19.53 | 19.07 | 19.46 | 157,672 | +0.25(+1.32%) |
Sep 08, 2004 | 19.36 | 19.42 | 18.71 | 19.21 | 322,030 | -0.65(-3.28%) |
Sep 07, 2004 | 19.34 | 19.98 | 19.26 | 19.86 | 366,564 | +0.72(+3.75%) |
Sep 03, 2004 | 18.66 | 19.33 | 18.47 | 19.14 | 386,490 | +0.50(+2.69%) |
Sep 02, 2004 | 18.27 | 18.69 | 18.27 | 18.64 | 179,470 | +0.21(+1.14%) |
Sep 01, 2004 | 18.26 | 18.72 | 18.21 | 18.43 | 209,159 | +0.22(+1.19%) |
Aug 31, 2004 | 18.36 | 18.51 | 18.07 | 18.22 | 204,077 | -0.18(-0.98%) |
Aug 30, 2004 | 18.32 | 18.54 | 18.28 | 18.39 | 245,267 | +0.01(+0.04%) |
Aug 27, 2004 | 18.49 | 18.51 | 18.25 | 18.39 | 522,230 | -0.17(-0.93%) |
Aug 26, 2004 | 18.51 | 18.72 | 18.46 | 18.56 | 317,216 | -0.13(-0.68%) |
Aug 25, 2004 | 18.17 | 18.69 | 18.17 | 18.69 | 337,276 | +0.38(+2.08%) |
Aug 24, 2004 | 18.17 | 18.30 | 18.10 | 18.30 | 343,963 | +0.15(+0.82%) |
Aug 23, 2004 | 17.89 | 18.28 | 17.76 | 18.16 | 260,245 | +0.29(+1.63%) |
Aug 20, 2004 | 17.42 | 17.86 | 17.35 | 17.86 | 181,209 | +0.52(+2.97%) |
Aug 19, 2004 | 17.14 | 17.68 | 17.12 | 17.35 | 469,539 | +0.15(+0.87%) |
Aug 18, 2004 | 17.01 | 17.30 | 16.69 | 17.20 | 130,791 | +0.15(+0.88%) |
Aug 17, 2004 | 16.79 | 17.05 | 16.69 | 17.05 | 236,575 | +0.27(+1.60%) |
Aug 16, 2004 | 16.30 | 16.85 | 16.16 | 16.78 | 147,240 | +0.58(+3.55%) |
Aug 13, 2004 | 16.49 | 16.49 | 16.15 | 16.20 | 110,330 | -0.12(-0.73%) |
Aug 12, 2004 | 16.36 | 16.73 | 16.24 | 16.32 | 107,655 | -0.38(-2.28%) |
Aug 11, 2004 | 16.05 | 16.73 | 16.00 | 16.70 | 226,411 | +0.55(+3.43%) |
Aug 10, 2004 | 16.36 | 16.55 | 16.08 | 16.15 | 551,116 | -0.16(-1.01%) |
Aug 09, 2004 | 16.71 | 17.20 | 16.23 | 16.32 | 165,829 | -0.40(-2.37%) |
Aug 06, 2004 | 16.64 | 17.03 | 16.64 | 16.71 | 112,470 | -0.40(-2.32%) |
Aug 05, 2004 | 16.80 | 17.26 | 16.53 | 17.11 | 268,804 | -0.17(-1.00%) |
Aug 04, 2004 | 17.11 | 17.30 | 16.88 | 17.28 | 136,007 | +0.01(+0.04%) |
Aug 03, 2004 | 17.15 | 17.32 | 17.10 | 17.27 | 159,143 | -0.04(-0.26%) |