Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.50 | 18.85 | 18.00 | 18.50 | 19,952 | -1.50(-7.50%) |
Oct 28, 2004 | 20.00 | 20.05 | 19.80 | 20.00 | 14,809 | +0.30(+1.52%) |
Oct 27, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | +0.00(+0.00%) |
Oct 26, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | -0.40(-1.99%) |
Oct 25, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.00(+0.00%) |
Oct 22, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.10(+0.50%) |
Oct 21, 2004 | 20.00 | 20.20 | 19.75 | 20.00 | 7,806 | -0.30(-1.48%) |
Oct 20, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.00(+0.00%) |
Oct 19, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.45(+2.27%) |
Oct 18, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | +0.00(+0.00%) |
Oct 15, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | -0.15(-0.75%) |
Oct 14, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | +0.00(+0.00%) |
Oct 13, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | -0.50(-2.44%) |
Oct 12, 2004 | 20.50 | 20.55 | 20.50 | 20.50 | 7,323 | -0.20(-0.97%) |
Oct 11, 2004 | 20.70 | 20.70 | 20.40 | 20.70 | 6,148 | +0.10(+0.49%) |
Oct 08, 2004 | 20.60 | 20.60 | 20.20 | 20.60 | 5,582 | +0.45(+2.23%) |
Oct 07, 2004 | 20.15 | 20.20 | 20.00 | 20.15 | 5,951 | +0.20(+1.00%) |
Oct 06, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.00(+0.00%) |
Oct 05, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.30(+1.53%) |
Oct 04, 2004 | 19.65 | 19.65 | 19.30 | 19.65 | 13,436 | +0.15(+0.77%) |
Oct 01, 2004 | 19.50 | 19.50 | 19.25 | 19.50 | 15,764 | +0.35(+1.83%) |
Sep 30, 2004 | 19.15 | 19.30 | 19.10 | 19.15 | 15,835 | -0.40(-2.05%) |
Sep 29, 2004 | 19.55 | 19.55 | 19.15 | 19.55 | 20,823 | +0.55(+2.89%) |
Sep 28, 2004 | 19.00 | 19.35 | 18.95 | 19.00 | 50,936 | -0.35(-1.81%) |
Sep 27, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | +0.00(+0.00%) |
Sep 24, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | -0.24(-1.23%) |
Sep 23, 2004 | 19.59 | 19.70 | 19.50 | 19.59 | 17,143 | -0.16(-0.81%) |
Sep 22, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.00(+0.00%) |
Sep 21, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.15(+0.77%) |
Sep 20, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.00(+0.00%) |
Sep 17, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.10(+0.51%) |
Sep 16, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | +0.00(+0.00%) |
Sep 15, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | -0.35(-1.76%) |
Sep 14, 2004 | 19.85 | 19.85 | 19.70 | 19.85 | 23,587 | +0.40(+2.06%) |
Sep 13, 2004 | 19.45 | 19.45 | 19.15 | 19.45 | 20,048 | +0.25(+1.30%) |
Sep 10, 2004 | 19.20 | 19.20 | 19.00 | 19.20 | 12,705 | -0.75(-3.76%) |
Sep 09, 2004 | 19.95 | 19.95 | 19.70 | 19.95 | 25,330 | +0.20(+1.01%) |
Sep 08, 2004 | 19.75 | 19.90 | 19.55 | 19.75 | 30,257 | +0.75(+3.95%) |
Sep 07, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | +0.00(+0.00%) |
Sep 03, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | -0.25(-1.30%) |
Sep 02, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.00(+0.00%) |
Sep 01, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.10(+0.52%) |
Aug 31, 2004 | 19.15 | 19.25 | 18.95 | 19.15 | 17,753 | -0.29(-1.49%) |
Aug 30, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.00(+0.00%) |
Aug 27, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.04(+0.21%) |
Aug 26, 2004 | 19.40 | 19.40 | 19.25 | 19.40 | 13,047 | -0.04(-0.21%) |
Aug 25, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.00(+0.00%) |
Aug 24, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.14(+0.73%) |
Aug 23, 2004 | 19.30 | 19.55 | 19.00 | 19.30 | 95,118 | +0.25(+1.31%) |
Aug 20, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | +0.00(+0.00%) |
Aug 19, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | -0.25(-1.30%) |
Aug 18, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 16,476 | -0.10(-0.52%) |
Aug 17, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | +0.00(+0.00%) |
Aug 16, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | -0.05(-0.26%) |
Aug 13, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | +0.00(+0.00%) |
Aug 12, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | -0.05(-0.26%) |
Aug 11, 2004 | 19.50 | 19.55 | 19.40 | 19.50 | 18,339 | +0.60(+3.17%) |
Aug 10, 2004 | 18.90 | 18.95 | 18.90 | 18.90 | 14,915 | +0.10(+0.53%) |
Aug 09, 2004 | 18.80 | 19.15 | 18.70 | 18.80 | 20,916 | -0.10(-0.53%) |
Aug 06, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.00(+0.00%) |
Aug 05, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.15(+0.80%) |
Aug 04, 2004 | 18.75 | 18.75 | 18.40 | 18.75 | 58,836 | -0.15(-0.79%) |
Aug 03, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | +0.00(+0.00%) |