Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.22 | 22.56 | 21.82 | 22.50 | 4,619,980 | +0.10(+0.46%) |
Oct 28, 2004 | 21.96 | 22.46 | 21.84 | 22.39 | 4,259,648 | +0.19(+0.86%) |
Oct 27, 2004 | 21.47 | 22.28 | 21.22 | 22.20 | 2,849,099 | +0.92(+4.30%) |
Oct 26, 2004 | 21.29 | 21.61 | 21.00 | 21.29 | 4,011,326 | -0.01(-0.04%) |
Oct 25, 2004 | 20.52 | 21.65 | 20.43 | 21.29 | 6,417,706 | +0.65(+3.14%) |
Oct 22, 2004 | 21.01 | 21.20 | 20.32 | 20.65 | 3,753,864 | -0.24(-1.16%) |
Oct 21, 2004 | 20.22 | 20.99 | 20.08 | 20.89 | 2,806,169 | +0.76(+3.76%) |
Oct 20, 2004 | 19.38 | 20.31 | 19.06 | 20.13 | 2,981,938 | +0.76(+3.95%) |
Oct 19, 2004 | 19.50 | 19.88 | 19.28 | 19.37 | 2,385,666 | +0.20(+1.04%) |
Oct 18, 2004 | 18.68 | 19.32 | 18.52 | 19.17 | 2,210,013 | +0.37(+1.98%) |
Oct 15, 2004 | 18.67 | 19.12 | 18.43 | 18.80 | 1,707,700 | +0.02(+0.09%) |
Oct 14, 2004 | 19.17 | 19.74 | 18.73 | 18.78 | 3,859,510 | -0.74(-3.81%) |
Oct 13, 2004 | 19.37 | 19.63 | 19.10 | 19.52 | 5,141,501 | +0.77(+4.10%) |
Oct 12, 2004 | 18.60 | 18.91 | 18.36 | 18.75 | 2,622,532 | -0.20(-1.05%) |
Oct 11, 2004 | 18.74 | 19.38 | 18.46 | 18.95 | 1,601,707 | +0.27(+1.43%) |
Oct 08, 2004 | 19.22 | 19.34 | 18.59 | 18.68 | 2,767,521 | -0.73(-3.78%) |
Oct 07, 2004 | 19.66 | 19.87 | 19.38 | 19.42 | 2,118,252 | -0.41(-2.09%) |
Oct 06, 2004 | 19.94 | 19.96 | 19.32 | 19.83 | 2,503,926 | -0.18(-0.91%) |
Oct 05, 2004 | 20.09 | 20.26 | 19.79 | 20.01 | 3,648,449 | -0.05(-0.26%) |
Oct 04, 2004 | 19.89 | 20.64 | 19.84 | 20.07 | 4,091,979 | +0.52(+2.65%) |
Oct 01, 2004 | 19.27 | 19.75 | 19.19 | 19.55 | 2,944,910 | +0.64(+3.38%) |
Sep 30, 2004 | 18.63 | 19.25 | 18.54 | 18.91 | 2,661,759 | +0.31(+1.67%) |
Sep 29, 2004 | 18.45 | 19.01 | 18.37 | 18.60 | 3,261,850 | +0.26(+1.41%) |
Sep 28, 2004 | 18.42 | 18.47 | 18.04 | 18.34 | 2,366,921 | -0.06(-0.33%) |
Sep 27, 2004 | 18.67 | 18.82 | 18.26 | 18.40 | 2,279,441 | -0.32(-1.71%) |
Sep 24, 2004 | 19.29 | 19.54 | 18.71 | 18.72 | 1,843,432 | -0.59(-3.04%) |
Sep 23, 2004 | 19.17 | 19.68 | 18.98 | 19.31 | 1,631,677 | +0.14(+0.72%) |
Sep 22, 2004 | 19.69 | 19.72 | 19.14 | 19.17 | 1,535,172 | -0.80(-4.02%) |
Sep 21, 2004 | 19.96 | 20.11 | 19.70 | 19.97 | 2,659,908 | +0.07(+0.35%) |
Sep 20, 2004 | 19.44 | 20.32 | 19.31 | 19.90 | 2,945,373 | +0.48(+2.49%) |
Sep 17, 2004 | 19.19 | 19.48 | 18.83 | 19.42 | 2,657,362 | +0.28(+1.44%) |
Sep 16, 2004 | 19.29 | 19.59 | 19.02 | 19.14 | 1,173,798 | -0.09(-0.45%) |
Sep 15, 2004 | 19.63 | 19.81 | 19.12 | 19.23 | 1,938,202 | -0.73(-3.68%) |
Sep 14, 2004 | 19.68 | 20.20 | 19.57 | 19.96 | 2,946,646 | +0.16(+0.83%) |
Sep 13, 2004 | 19.22 | 19.96 | 19.16 | 19.80 | 4,276,773 | +0.65(+3.38%) |
Sep 10, 2004 | 18.38 | 19.30 | 18.11 | 19.15 | 4,266,706 | +0.80(+4.33%) |
Sep 09, 2004 | 17.47 | 18.60 | 17.39 | 18.36 | 5,842,957 | +1.06(+6.15%) |
Sep 08, 2004 | 17.42 | 17.79 | 17.15 | 17.29 | 2,754,214 | -0.11(-0.65%) |
Sep 07, 2004 | 17.53 | 17.66 | 17.15 | 17.41 | 3,176,684 | +0.01(+0.05%) |
Sep 03, 2004 | 18.15 | 18.34 | 17.26 | 17.40 | 4,217,297 | -1.25(-6.72%) |
Sep 02, 2004 | 18.73 | 18.90 | 18.30 | 18.65 | 3,967,587 | -0.01(-0.05%) |
Sep 01, 2004 | 18.55 | 19.18 | 18.42 | 18.66 | 3,421,766 | +0.03(+0.19%) |
Aug 31, 2004 | 18.81 | 18.82 | 18.21 | 18.62 | 2,396,081 | -0.17(-0.92%) |
Aug 30, 2004 | 19.25 | 19.33 | 18.74 | 18.80 | 1,263,939 | -0.53(-2.73%) |
Aug 27, 2004 | 19.06 | 19.50 | 19.01 | 19.32 | 1,480,092 | +0.27(+1.41%) |
Aug 26, 2004 | 18.89 | 19.07 | 18.63 | 19.06 | 2,605,869 | +0.03(+0.18%) |
Aug 25, 2004 | 18.55 | 19.30 | 18.40 | 19.02 | 2,468,402 | +0.46(+2.47%) |
Aug 24, 2004 | 19.44 | 19.54 | 18.37 | 18.56 | 2,296,335 | -0.73(-3.76%) |
Aug 23, 2004 | 19.21 | 19.63 | 19.05 | 19.29 | 2,258,266 | +0.20(+1.04%) |
Aug 20, 2004 | 18.72 | 19.21 | 18.62 | 19.09 | 1,887,057 | +0.25(+1.33%) |
Aug 19, 2004 | 19.12 | 19.25 | 18.68 | 18.84 | 2,525,911 | -0.35(-1.80%) |
Aug 18, 2004 | 18.02 | 19.27 | 17.94 | 19.19 | 5,780,934 | +1.03(+5.66%) |
Aug 17, 2004 | 17.87 | 18.43 | 17.78 | 18.16 | 3,550,092 | +0.51(+2.89%) |
Aug 16, 2004 | 17.50 | 17.89 | 17.34 | 17.65 | 2,970,136 | +0.41(+2.36%) |
Aug 13, 2004 | 17.46 | 17.50 | 17.17 | 17.24 | 3,386,126 | -0.13(-0.75%) |
Aug 12, 2004 | 17.72 | 17.83 | 17.03 | 17.37 | 6,428,004 | -0.58(-3.23%) |
Aug 11, 2004 | 18.54 | 18.54 | 17.51 | 17.95 | 5,492,229 | -1.11(-5.81%) |
Aug 10, 2004 | 18.67 | 19.07 | 18.51 | 19.06 | 1,883,585 | +0.40(+2.13%) |
Aug 09, 2004 | 18.58 | 18.76 | 18.29 | 18.66 | 3,020,702 | +0.16(+0.89%) |
Aug 06, 2004 | 18.72 | 18.94 | 18.28 | 18.49 | 4,243,216 | -0.61(-3.21%) |
Aug 05, 2004 | 19.89 | 19.92 | 19.06 | 19.11 | 2,591,752 | -0.61(-3.11%) |
Aug 04, 2004 | 19.66 | 19.95 | 19.26 | 19.72 | 2,531,003 | +0.29(+1.47%) |
Aug 03, 2004 | 20.59 | 20.61 | 19.42 | 19.44 | 3,078,328 | -1.12(-5.46%) |