Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.43 | 19.64 | 19.29 | 19.42 | 2,060,900 | -0.09(-0.45%) |
Oct 28, 2004 | 18.68 | 19.68 | 18.67 | 19.51 | 4,561,170 | +0.87(+4.65%) |
Oct 27, 2004 | 18.51 | 18.80 | 18.28 | 18.64 | 3,338,239 | +0.05(+0.26%) |
Oct 26, 2004 | 18.14 | 18.59 | 18.10 | 18.59 | 2,121,614 | +0.47(+2.60%) |
Oct 25, 2004 | 18.17 | 18.27 | 18.08 | 18.12 | 1,665,233 | -0.01(-0.08%) |
Oct 22, 2004 | 18.31 | 18.47 | 18.09 | 18.14 | 1,755,424 | -0.07(-0.37%) |
Oct 21, 2004 | 18.10 | 18.25 | 18.05 | 18.21 | 1,523,567 | +0.11(+0.60%) |
Oct 20, 2004 | 17.85 | 18.10 | 17.75 | 18.10 | 1,914,101 | +0.25(+1.41%) |
Oct 19, 2004 | 18.20 | 18.29 | 17.81 | 17.84 | 2,154,611 | -0.35(-1.91%) |
Oct 18, 2004 | 18.09 | 18.27 | 17.86 | 18.19 | 2,072,632 | +0.08(+0.45%) |
Oct 15, 2004 | 18.19 | 18.34 | 17.98 | 18.11 | 1,443,495 | +0.02(+0.11%) |
Oct 14, 2004 | 18.26 | 18.26 | 18.06 | 18.09 | 1,771,262 | -0.10(-0.56%) |
Oct 13, 2004 | 18.36 | 18.51 | 18.08 | 18.19 | 2,033,330 | -0.14(-0.78%) |
Oct 12, 2004 | 18.31 | 18.39 | 18.17 | 18.34 | 1,428,683 | -0.01(-0.07%) |
Oct 11, 2004 | 18.41 | 18.48 | 18.17 | 18.35 | 1,636,929 | +0.01(+0.04%) |
Oct 08, 2004 | 18.50 | 18.70 | 18.28 | 18.34 | 2,234,096 | -0.17(-0.92%) |
Oct 07, 2004 | 18.92 | 18.92 | 18.47 | 18.51 | 2,463,313 | -0.42(-2.20%) |
Oct 06, 2004 | 18.99 | 18.99 | 18.85 | 18.93 | 1,858,667 | -0.05(-0.29%) |
Oct 05, 2004 | 19.09 | 19.12 | 18.92 | 18.98 | 2,361,830 | -0.11(-0.57%) |
Oct 04, 2004 | 18.94 | 19.20 | 18.77 | 19.09 | 3,330,320 | +0.22(+1.16%) |
Oct 01, 2004 | 18.72 | 18.90 | 18.68 | 18.87 | 2,722,887 | +0.23(+1.24%) |
Sep 30, 2004 | 18.35 | 18.75 | 18.33 | 18.64 | 4,229,883 | +0.29(+1.60%) |
Sep 29, 2004 | 18.06 | 18.36 | 17.97 | 18.35 | 6,035,316 | +0.29(+1.62%) |
Sep 28, 2004 | 18.36 | 18.45 | 18.06 | 18.06 | 2,786,534 | -0.29(-1.60%) |
Sep 27, 2004 | 18.44 | 18.45 | 18.27 | 18.35 | 2,770,403 | -0.04(-0.22%) |
Sep 24, 2004 | 18.37 | 18.55 | 18.32 | 18.39 | 2,126,894 | +0.02(+0.11%) |
Sep 23, 2004 | 18.34 | 18.42 | 18.25 | 18.37 | 3,055,347 | +0.04(+0.22%) |
Sep 22, 2004 | 18.47 | 18.61 | 18.21 | 18.33 | 3,920,301 | -0.15(-0.81%) |
Sep 21, 2004 | 18.72 | 18.81 | 18.34 | 18.48 | 2,365,350 | -0.25(-1.31%) |
Sep 20, 2004 | 18.62 | 18.80 | 18.58 | 18.72 | 1,636,783 | +0.03(+0.15%) |
Sep 17, 2004 | 18.70 | 18.76 | 18.51 | 18.70 | 2,252,134 | +0.07(+0.40%) |
Sep 16, 2004 | 18.56 | 18.78 | 18.49 | 18.62 | 1,788,861 | +0.09(+0.48%) |
Sep 15, 2004 | 18.63 | 18.64 | 18.32 | 18.53 | 2,967,356 | -0.06(-0.33%) |
Sep 14, 2004 | 18.83 | 18.83 | 18.48 | 18.59 | 3,032,470 | -0.35(-1.84%) |
Sep 13, 2004 | 18.90 | 19.12 | 18.83 | 18.94 | 1,894,743 | +0.02(+0.11%) |
Sep 10, 2004 | 18.94 | 19.00 | 18.72 | 18.92 | 3,045,522 | +0.05(+0.29%) |
Sep 09, 2004 | 19.05 | 19.14 | 18.85 | 18.87 | 2,631,816 | -0.17(-0.90%) |
Sep 08, 2004 | 19.28 | 19.34 | 19.04 | 19.04 | 1,726,387 | -0.18(-0.96%) |
Sep 07, 2004 | 19.52 | 19.54 | 19.22 | 19.22 | 1,897,676 | -0.16(-0.84%) |
Sep 03, 2004 | 19.30 | 19.47 | 19.24 | 19.39 | 2,792,254 | +0.04(+0.21%) |
Sep 02, 2004 | 18.96 | 19.41 | 18.96 | 19.35 | 1,562,283 | +0.39(+2.05%) |
Sep 01, 2004 | 18.98 | 19.04 | 18.85 | 18.96 | 2,191,274 | +0.01(+0.04%) |
Aug 31, 2004 | 18.96 | 19.02 | 18.84 | 18.95 | 2,720,688 | -0.05(-0.29%) |
Aug 30, 2004 | 19.15 | 19.20 | 18.95 | 19.00 | 1,553,777 | -0.30(-1.55%) |
Aug 27, 2004 | 19.05 | 19.33 | 18.95 | 19.30 | 2,072,632 | +0.27(+1.40%) |
Aug 26, 2004 | 18.99 | 19.22 | 18.99 | 19.04 | 1,722,574 | -0.02(-0.11%) |
Aug 25, 2004 | 18.94 | 19.09 | 18.94 | 19.06 | 2,295,543 | +0.10(+0.50%) |
Aug 24, 2004 | 19.02 | 19.13 | 18.87 | 18.96 | 1,950,618 | +0.00(+0.00%) |
Aug 23, 2004 | 19.13 | 19.15 | 18.90 | 18.96 | 1,466,960 | -0.10(-0.50%) |
Aug 20, 2004 | 18.82 | 19.13 | 18.75 | 19.06 | 2,659,974 | +0.28(+1.49%) |
Aug 19, 2004 | 18.83 | 18.85 | 18.67 | 18.78 | 2,090,670 | -0.09(-0.47%) |
Aug 18, 2004 | 18.91 | 18.95 | 18.79 | 18.87 | 3,019,711 | -0.03(-0.14%) |
Aug 17, 2004 | 19.09 | 19.09 | 18.75 | 18.90 | 2,224,270 | -0.19(-1.00%) |
Aug 16, 2004 | 18.96 | 19.14 | 18.90 | 19.09 | 2,361,390 | +0.15(+0.79%) |
Aug 13, 2004 | 18.82 | 19.02 | 18.82 | 18.94 | 2,729,487 | +0.15(+0.80%) |
Aug 12, 2004 | 18.92 | 18.95 | 18.77 | 18.79 | 2,854,434 | -0.14(-0.72%) |
Aug 11, 2004 | 18.87 | 19.02 | 18.72 | 18.92 | 2,860,300 | +0.04(+0.22%) |
Aug 10, 2004 | 18.45 | 18.89 | 18.41 | 18.88 | 2,361,977 | +0.50(+2.71%) |
Aug 09, 2004 | 18.14 | 18.46 | 18.14 | 18.38 | 3,068,399 | +0.25(+1.35%) |
Aug 06, 2004 | 18.43 | 18.44 | 18.00 | 18.14 | 3,645,768 | -0.35(-1.88%) |
Aug 05, 2004 | 18.89 | 18.97 | 18.48 | 18.49 | 2,397,906 | -0.38(-1.99%) |
Aug 04, 2004 | 18.98 | 18.99 | 18.68 | 18.86 | 1,991,094 | -0.13(-0.68%) |
Aug 03, 2004 | 19.37 | 19.45 | 18.98 | 18.99 | 2,914,855 | -0.38(-1.97%) |