Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.41 | 19.63 | 19.31 | 19.63 | 6,162,710 | +0.08(+0.41%) |
Oct 28, 2004 | 19.50 | 19.60 | 19.43 | 19.55 | 5,434,881 | -0.11(-0.55%) |
Oct 27, 2004 | 19.31 | 19.66 | 19.27 | 19.66 | 5,491,016 | +0.22(+1.11%) |
Oct 26, 2004 | 19.12 | 19.45 | 18.99 | 19.44 | 5,605,069 | +0.33(+1.73%) |
Oct 25, 2004 | 19.08 | 19.22 | 18.92 | 19.11 | 5,411,714 | -0.09(-0.49%) |
Oct 22, 2004 | 19.17 | 19.36 | 19.14 | 19.20 | 5,959,702 | +0.00(+0.00%) |
Oct 21, 2004 | 19.39 | 19.52 | 19.04 | 19.20 | 5,997,423 | -0.19(-0.97%) |
Oct 20, 2004 | 19.35 | 19.42 | 19.09 | 19.39 | 7,750,538 | -0.13(-0.69%) |
Oct 19, 2004 | 19.67 | 19.86 | 19.40 | 19.53 | 10,414,146 | -0.13(-0.69%) |
Oct 18, 2004 | 19.41 | 19.85 | 19.39 | 19.66 | 8,083,638 | +0.14(+0.72%) |
Oct 15, 2004 | 19.69 | 19.86 | 19.50 | 19.52 | 7,914,786 | -0.06(-0.31%) |
Oct 14, 2004 | 19.29 | 19.66 | 19.29 | 19.58 | 9,432,371 | +0.15(+0.76%) |
Oct 13, 2004 | 19.06 | 19.45 | 18.89 | 19.43 | 18,050,928 | +0.88(+4.75%) |
Oct 12, 2004 | 18.50 | 18.64 | 18.39 | 18.55 | 5,812,087 | -0.09(-0.47%) |
Oct 11, 2004 | 18.81 | 18.87 | 18.58 | 18.64 | 4,496,916 | -0.18(-0.93%) |
Oct 08, 2004 | 18.81 | 18.98 | 18.79 | 18.81 | 5,382,607 | +0.01(+0.04%) |
Oct 07, 2004 | 18.96 | 19.16 | 18.77 | 18.81 | 8,730,382 | +0.06(+0.32%) |
Oct 06, 2004 | 18.79 | 18.79 | 18.49 | 18.75 | 8,883,492 | -0.07(-0.36%) |
Oct 05, 2004 | 18.83 | 18.85 | 18.70 | 18.81 | 3,753,345 | -0.04(-0.21%) |
Oct 04, 2004 | 18.95 | 19.03 | 18.79 | 18.85 | 7,165,721 | -0.09(-0.50%) |
Oct 01, 2004 | 18.85 | 19.02 | 18.80 | 18.95 | 6,287,010 | +0.07(+0.39%) |
Sep 30, 2004 | 18.71 | 18.94 | 18.66 | 18.87 | 6,222,855 | +0.09(+0.50%) |
Sep 29, 2004 | 18.69 | 18.83 | 18.62 | 18.78 | 4,909,466 | -0.05(-0.25%) |
Sep 28, 2004 | 18.71 | 18.87 | 18.67 | 18.83 | 5,286,226 | +0.01(+0.07%) |
Sep 27, 2004 | 18.48 | 18.89 | 18.46 | 18.81 | 7,710,887 | +0.23(+1.23%) |
Sep 24, 2004 | 18.33 | 18.67 | 18.33 | 18.59 | 5,555,468 | +0.31(+1.70%) |
Sep 23, 2004 | 18.25 | 18.50 | 18.23 | 18.28 | 5,779,861 | +0.09(+0.48%) |
Sep 22, 2004 | 18.56 | 18.56 | 18.15 | 18.19 | 9,020,564 | -0.51(-2.74%) |
Sep 21, 2004 | 18.52 | 18.75 | 18.47 | 18.70 | 4,510,282 | +0.20(+1.09%) |
Sep 20, 2004 | 18.61 | 18.84 | 18.46 | 18.50 | 5,860,797 | -0.13(-0.72%) |
Sep 17, 2004 | 18.69 | 18.71 | 18.56 | 18.63 | 4,519,192 | +0.05(+0.29%) |
Sep 16, 2004 | 18.48 | 18.68 | 18.48 | 18.58 | 3,472,817 | +0.04(+0.22%) |
Sep 15, 2004 | 18.59 | 18.63 | 18.46 | 18.54 | 4,534,637 | -0.05(-0.25%) |
Sep 14, 2004 | 18.32 | 18.66 | 18.21 | 18.59 | 6,679,512 | +0.29(+1.58%) |
Sep 13, 2004 | 18.11 | 18.30 | 18.11 | 18.30 | 6,178,897 | +0.08(+0.44%) |
Sep 10, 2004 | 18.34 | 18.38 | 18.17 | 18.21 | 6,326,958 | -0.26(-1.42%) |
Sep 09, 2004 | 18.69 | 18.80 | 18.43 | 18.48 | 6,992,117 | -0.04(-0.22%) |
Sep 08, 2004 | 18.75 | 18.84 | 18.50 | 18.52 | 7,469,416 | +0.08(+0.44%) |
Sep 07, 2004 | 18.68 | 18.70 | 18.25 | 18.44 | 6,695,105 | -0.26(-1.37%) |
Sep 03, 2004 | 18.45 | 18.79 | 18.45 | 18.69 | 3,635,728 | +0.18(+0.98%) |
Sep 02, 2004 | 18.30 | 18.54 | 18.19 | 18.51 | 3,973,134 | +0.20(+1.10%) |
Sep 01, 2004 | 18.20 | 18.34 | 18.09 | 18.31 | 3,357,428 | +0.11(+0.63%) |
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,784,977 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,219,870 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.17 | 18.30 | 2,779,887 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.38 | 18.15 | 18.25 | 3,461,531 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.15 | 4,286,631 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,250,800 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,056 | -0.29(-1.59%) |
Aug 20, 2004 | 17.82 | 18.23 | 17.82 | 18.23 | 4,560,477 | +0.32(+1.77%) |
Aug 19, 2004 | 17.82 | 18.01 | 17.78 | 17.91 | 2,967,896 | +0.08(+0.45%) |
Aug 18, 2004 | 17.76 | 18.01 | 17.69 | 17.83 | 4,046,200 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.31 | 17.76 | 5,463,543 | +0.42(+2.41%) |
Aug 16, 2004 | 17.31 | 17.47 | 17.27 | 17.34 | 5,582,199 | -0.04(-0.23%) |
Aug 13, 2004 | 17.41 | 17.54 | 17.30 | 17.38 | 4,088,672 | -0.03(-0.16%) |
Aug 12, 2004 | 17.63 | 17.76 | 17.39 | 17.41 | 6,245,576 | -0.34(-1.90%) |
Aug 11, 2004 | 17.97 | 17.97 | 17.61 | 17.74 | 5,732,933 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.01 | 4,766,752 | +0.39(+2.22%) |
Aug 09, 2004 | 17.70 | 17.95 | 17.60 | 17.62 | 4,718,042 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.74 | 7,117,456 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,119 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.32 | 17.90 | 18.29 | 4,919,713 | -0.06(-0.33%) |
Aug 03, 2004 | 18.52 | 18.58 | 18.23 | 18.35 | 4,016,498 | -0.14(-0.76%) |