Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.87 | 17.94 | 17.72 | 17.89 | 478,638 | -0.34(-1.86%) |
Oct 28, 2004 | 18.20 | 18.38 | 18.20 | 18.23 | 376,829 | +0.34(+1.89%) |
Oct 27, 2004 | 17.68 | 17.94 | 17.57 | 17.89 | 306,377 | +0.36(+2.06%) |
Oct 26, 2004 | 17.42 | 17.58 | 17.36 | 17.53 | 216,106 | +0.01(+0.04%) |
Oct 25, 2004 | 17.35 | 17.64 | 17.35 | 17.53 | 174,432 | +0.09(+0.51%) |
Oct 22, 2004 | 17.64 | 17.64 | 17.42 | 17.44 | 194,387 | -0.05(-0.29%) |
Oct 21, 2004 | 17.39 | 17.56 | 17.36 | 17.49 | 334,340 | -0.07(-0.38%) |
Oct 20, 2004 | 17.50 | 17.55 | 17.37 | 17.55 | 186,921 | -0.02(-0.13%) |
Oct 19, 2004 | 17.61 | 17.74 | 17.55 | 17.58 | 230,631 | +0.01(+0.04%) |
Oct 18, 2004 | 17.61 | 17.61 | 17.42 | 17.57 | 705,197 | -0.08(-0.46%) |
Oct 15, 2004 | 17.67 | 17.76 | 17.61 | 17.65 | 578,139 | +0.04(+0.25%) |
Oct 14, 2004 | 18.12 | 18.12 | 17.61 | 17.61 | 506,873 | -0.13(-0.71%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.69 | 17.73 | 244,748 | -0.33(-1.84%) |
Oct 12, 2004 | 18.12 | 18.13 | 17.95 | 18.06 | 180,948 | -0.21(-1.17%) |
Oct 11, 2004 | 18.34 | 18.38 | 18.25 | 18.28 | 145,519 | +0.04(+0.20%) |
Oct 08, 2004 | 18.23 | 18.37 | 18.23 | 18.24 | 137,645 | +0.17(+0.94%) |
Oct 07, 2004 | 18.20 | 18.29 | 18.03 | 18.07 | 256,151 | -0.12(-0.65%) |
Oct 06, 2004 | 18.19 | 18.20 | 18.11 | 18.19 | 252,350 | +0.00(+0.00%) |
Oct 05, 2004 | 18.23 | 18.35 | 18.15 | 18.19 | 216,242 | -0.18(-1.00%) |
Oct 04, 2004 | 18.28 | 18.37 | 18.25 | 18.37 | 331,083 | +0.13(+0.73%) |
Oct 01, 2004 | 18.23 | 18.37 | 18.11 | 18.24 | 215,292 | +0.29(+1.64%) |
Sep 30, 2004 | 17.75 | 17.98 | 17.75 | 17.95 | 248,006 | +0.32(+1.80%) |
Sep 29, 2004 | 17.50 | 17.65 | 17.43 | 17.63 | 506,737 | -0.16(-0.91%) |
Sep 28, 2004 | 17.72 | 17.86 | 17.58 | 17.79 | 564,157 | -0.21(-1.19%) |
Sep 27, 2004 | 18.03 | 18.11 | 17.98 | 18.00 | 1,011,710 | -0.17(-0.93%) |
Sep 24, 2004 | 18.23 | 18.36 | 18.16 | 18.17 | 465,063 | +0.07(+0.37%) |
Sep 23, 2004 | 18.17 | 18.23 | 18.09 | 18.11 | 266,196 | -0.07(-0.36%) |
Sep 22, 2004 | 18.29 | 18.29 | 18.16 | 18.17 | 331,490 | -0.52(-2.76%) |
Sep 21, 2004 | 18.50 | 18.70 | 18.50 | 18.69 | 290,359 | +0.22(+1.20%) |
Sep 20, 2004 | 18.53 | 18.56 | 18.42 | 18.47 | 250,450 | -0.02(-0.12%) |
Sep 17, 2004 | 18.59 | 18.62 | 18.45 | 18.49 | 240,269 | -0.02(-0.12%) |
Sep 16, 2004 | 18.38 | 18.70 | 18.37 | 18.51 | 161,944 | +0.02(+0.12%) |
Sep 15, 2004 | 18.69 | 18.70 | 18.43 | 18.49 | 348,186 | -0.20(-1.06%) |
Sep 14, 2004 | 18.59 | 18.71 | 18.59 | 18.69 | 494,520 | +0.24(+1.28%) |
Sep 13, 2004 | 18.35 | 18.53 | 18.35 | 18.45 | 519,769 | +0.15(+0.85%) |
Sep 10, 2004 | 18.09 | 18.37 | 18.09 | 18.30 | 249,092 | +0.24(+1.31%) |
Sep 09, 2004 | 18.14 | 18.16 | 18.01 | 18.06 | 245,156 | -0.24(-1.29%) |
Sep 08, 2004 | 18.34 | 18.40 | 18.28 | 18.30 | 178,505 | +0.00(+0.00%) |
Sep 07, 2004 | 18.16 | 18.33 | 18.16 | 18.30 | 455,425 | +0.60(+3.41%) |
Sep 03, 2004 | 17.75 | 17.86 | 17.67 | 17.69 | 386,059 | -0.49(-2.71%) |
Sep 02, 2004 | 17.95 | 18.19 | 17.95 | 18.19 | 269,318 | -0.08(-0.44%) |
Sep 01, 2004 | 18.27 | 18.38 | 18.23 | 18.27 | 240,812 | -0.13(-0.72%) |
Aug 31, 2004 | 18.25 | 18.40 | 18.23 | 18.40 | 240,540 | +0.10(+0.56%) |
Aug 30, 2004 | 18.21 | 18.39 | 18.21 | 18.30 | 280,993 | -0.08(-0.44%) |
Aug 27, 2004 | 18.34 | 18.40 | 18.28 | 18.38 | 199,681 | +0.15(+0.85%) |
Aug 26, 2004 | 18.23 | 18.27 | 18.12 | 18.23 | 162,894 | +0.11(+0.61%) |
Aug 25, 2004 | 17.92 | 18.18 | 17.92 | 18.11 | 302,169 | +0.40(+2.25%) |
Aug 24, 2004 | 17.72 | 17.81 | 17.64 | 17.72 | 241,762 | +0.02(+0.12%) |
Aug 23, 2004 | 17.63 | 17.85 | 17.61 | 17.69 | 298,096 | +0.07(+0.38%) |
Aug 20, 2004 | 17.31 | 17.65 | 17.31 | 17.63 | 170,360 | +0.27(+1.57%) |
Aug 19, 2004 | 17.39 | 17.45 | 17.30 | 17.36 | 186,378 | -0.21(-1.22%) |
Aug 18, 2004 | 17.31 | 17.62 | 17.22 | 17.57 | 425,697 | +0.35(+2.01%) |
Aug 17, 2004 | 17.26 | 17.37 | 17.21 | 17.22 | 278,685 | +0.13(+0.78%) |
Aug 16, 2004 | 16.69 | 17.11 | 16.69 | 17.09 | 244,070 | +0.01(+0.04%) |
Aug 13, 2004 | 17.02 | 17.10 | 16.87 | 17.08 | 387,281 | -0.23(-1.32%) |
Aug 12, 2004 | 17.42 | 17.44 | 17.22 | 17.31 | 245,563 | -0.17(-0.97%) |
Aug 11, 2004 | 17.36 | 17.62 | 17.32 | 17.48 | 430,991 | +0.32(+1.89%) |
Aug 10, 2004 | 16.80 | 17.20 | 16.80 | 17.16 | 197,373 | -0.02(-0.13%) |
Aug 09, 2004 | 17.20 | 17.37 | 17.16 | 17.18 | 224,658 | +0.07(+0.43%) |
Aug 06, 2004 | 17.13 | 17.17 | 17.04 | 17.11 | 223,301 | -0.15(-0.85%) |
Aug 05, 2004 | 17.27 | 17.72 | 17.25 | 17.25 | 246,649 | -0.43(-2.46%) |
Aug 04, 2004 | 17.46 | 17.75 | 17.46 | 17.69 | 174,297 | -0.04(-0.25%) |
Aug 03, 2004 | 17.78 | 17.86 | 17.72 | 17.73 | 184,070 | -0.24(-1.31%) |