Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.61 | 18.61 | 17.98 | 18.21 | 3,373,771 | -0.50(-2.67%) |
Oct 28, 2004 | 18.47 | 18.75 | 18.28 | 18.72 | 1,920,560 | +0.25(+1.33%) |
Oct 27, 2004 | 18.30 | 18.47 | 18.02 | 18.47 | 1,857,130 | +0.16(+0.86%) |
Oct 26, 2004 | 17.98 | 18.31 | 17.86 | 18.31 | 1,347,575 | +0.31(+1.72%) |
Oct 25, 2004 | 18.11 | 18.11 | 17.82 | 18.00 | 1,931,406 | -0.14(-0.77%) |
Oct 22, 2004 | 18.16 | 18.31 | 18.09 | 18.14 | 1,337,907 | -0.02(-0.09%) |
Oct 21, 2004 | 17.93 | 18.29 | 17.81 | 18.16 | 2,894,162 | +0.23(+1.30%) |
Oct 20, 2004 | 18.07 | 18.07 | 17.82 | 17.93 | 2,224,972 | -0.13(-0.73%) |
Oct 19, 2004 | 17.92 | 18.12 | 17.90 | 18.06 | 4,279,701 | +0.14(+0.78%) |
Oct 18, 2004 | 17.62 | 17.93 | 17.46 | 17.92 | 2,894,162 | +0.34(+1.93%) |
Oct 15, 2004 | 17.26 | 17.68 | 17.12 | 17.58 | 2,761,645 | +0.42(+2.45%) |
Oct 14, 2004 | 17.32 | 17.32 | 17.08 | 17.16 | 2,149,046 | -0.15(-0.88%) |
Oct 13, 2004 | 17.11 | 17.34 | 17.09 | 17.31 | 2,096,935 | +0.18(+1.04%) |
Oct 12, 2004 | 17.06 | 17.24 | 17.06 | 17.13 | 2,790,648 | -0.03(-0.17%) |
Oct 11, 2004 | 17.41 | 17.44 | 17.12 | 17.16 | 2,889,446 | -0.34(-1.92%) |
Oct 08, 2004 | 17.80 | 17.80 | 17.35 | 17.50 | 1,911,835 | -0.31(-1.71%) |
Oct 07, 2004 | 17.75 | 17.90 | 17.71 | 17.80 | 1,321,401 | -0.03(-0.17%) |
Oct 06, 2004 | 17.74 | 17.95 | 17.73 | 17.83 | 1,250,898 | +0.10(+0.55%) |
Oct 05, 2004 | 17.79 | 17.83 | 17.54 | 17.74 | 1,438,828 | +0.00(+0.00%) |
Oct 04, 2004 | 17.46 | 18.01 | 17.46 | 17.74 | 1,465,237 | -0.13(-0.74%) |
Oct 01, 2004 | 17.75 | 17.99 | 17.75 | 17.87 | 1,422,322 | +0.14(+0.79%) |
Sep 30, 2004 | 17.92 | 18.05 | 17.73 | 17.73 | 1,851,471 | -0.08(-0.48%) |
Sep 29, 2004 | 17.49 | 17.83 | 17.49 | 17.81 | 1,500,135 | +0.23(+1.33%) |
Sep 28, 2004 | 17.58 | 17.75 | 17.45 | 17.58 | 3,008,523 | -0.09(-0.50%) |
Sep 27, 2004 | 17.77 | 17.79 | 17.61 | 17.67 | 1,552,010 | -0.26(-1.44%) |
Sep 24, 2004 | 17.85 | 18.01 | 17.82 | 17.93 | 1,524,658 | +0.07(+0.40%) |
Sep 23, 2004 | 17.90 | 17.94 | 17.83 | 17.85 | 1,417,370 | +0.03(+0.14%) |
Sep 22, 2004 | 18.17 | 18.29 | 17.77 | 17.83 | 2,663,318 | -0.34(-1.87%) |
Sep 21, 2004 | 18.11 | 18.22 | 17.85 | 18.17 | 2,706,232 | +0.05(+0.26%) |
Sep 20, 2004 | 18.49 | 18.49 | 18.05 | 18.12 | 3,244,084 | -0.54(-2.89%) |
Sep 17, 2004 | 18.47 | 18.69 | 18.46 | 18.66 | 1,193,600 | +0.15(+0.83%) |
Sep 16, 2004 | 18.60 | 18.66 | 18.46 | 18.51 | 1,227,790 | -0.09(-0.48%) |
Sep 15, 2004 | 18.64 | 18.68 | 18.59 | 18.60 | 1,564,743 | -0.10(-0.54%) |
Sep 14, 2004 | 18.70 | 18.75 | 18.31 | 18.70 | 4,498,519 | -0.03(-0.18%) |
Sep 13, 2004 | 18.83 | 18.85 | 18.68 | 18.73 | 2,798,900 | -0.13(-0.70%) |
Sep 10, 2004 | 18.86 | 18.89 | 18.80 | 18.86 | 1,749,843 | +0.01(+0.07%) |
Sep 09, 2004 | 19.14 | 19.21 | 18.83 | 18.85 | 1,708,343 | -0.28(-1.49%) |
Sep 08, 2004 | 19.17 | 19.17 | 18.93 | 19.14 | 2,759,758 | -0.12(-0.64%) |
Sep 07, 2004 | 18.98 | 19.28 | 18.98 | 19.26 | 1,774,602 | +0.30(+1.59%) |
Sep 03, 2004 | 18.83 | 19.07 | 18.83 | 18.96 | 1,097,867 | +0.02(+0.09%) |
Sep 02, 2004 | 18.55 | 18.95 | 18.55 | 18.94 | 1,676,275 | +0.32(+1.71%) |
Sep 01, 2004 | 18.60 | 18.76 | 18.54 | 18.62 | 1,733,809 | -0.02(-0.09%) |
Aug 31, 2004 | 18.51 | 18.70 | 18.48 | 18.64 | 1,813,272 | +0.17(+0.94%) |
Aug 30, 2004 | 18.71 | 18.75 | 18.44 | 18.47 | 1,318,336 | -0.20(-1.09%) |
Aug 27, 2004 | 18.58 | 18.72 | 18.56 | 18.67 | 854,053 | +0.05(+0.25%) |
Aug 26, 2004 | 18.38 | 18.66 | 18.33 | 18.62 | 1,697,025 | +0.20(+1.06%) |
Aug 25, 2004 | 18.26 | 18.48 | 18.19 | 18.43 | 1,551,774 | +0.15(+0.81%) |
Aug 24, 2004 | 18.39 | 18.44 | 18.24 | 18.28 | 2,651,999 | -0.01(-0.05%) |
Aug 23, 2004 | 18.07 | 18.31 | 18.03 | 18.29 | 3,946,756 | +0.16(+0.87%) |
Aug 20, 2004 | 17.98 | 18.15 | 17.92 | 18.13 | 3,648,238 | +0.11(+0.59%) |
Aug 19, 2004 | 17.93 | 18.03 | 17.73 | 18.02 | 6,859,075 | +0.09(+0.52%) |
Aug 18, 2004 | 17.18 | 17.98 | 17.13 | 17.93 | 11,384,712 | +0.97(+5.70%) |
Aug 17, 2004 | 16.97 | 17.54 | 16.47 | 16.96 | 18,377,954 | -1.48(-8.05%) |
Aug 16, 2004 | 18.72 | 18.83 | 18.38 | 18.45 | 3,619,471 | +0.08(+0.46%) |
Aug 13, 2004 | 18.55 | 18.58 | 18.19 | 18.36 | 1,970,313 | -0.19(-1.01%) |
Aug 12, 2004 | 18.62 | 18.65 | 18.46 | 18.55 | 1,115,316 | -0.12(-0.64%) |
Aug 11, 2004 | 18.53 | 18.74 | 18.41 | 18.67 | 1,249,012 | +0.09(+0.50%) |
Aug 10, 2004 | 18.53 | 18.62 | 18.45 | 18.58 | 1,074,051 | +0.04(+0.23%) |
Aug 09, 2004 | 18.32 | 18.62 | 18.30 | 18.53 | 2,172,390 | +0.32(+1.77%) |
Aug 06, 2004 | 17.99 | 18.27 | 17.95 | 18.21 | 2,290,995 | -0.15(-0.83%) |
Aug 05, 2004 | 18.59 | 18.66 | 18.32 | 18.36 | 1,489,052 | -0.27(-1.43%) |
Aug 04, 2004 | 18.66 | 18.68 | 18.39 | 18.63 | 1,374,456 | -0.03(-0.16%) |
Aug 03, 2004 | 18.77 | 18.79 | 18.61 | 18.66 | 1,200,910 | -0.05(-0.25%) |