Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.08 | 18.17 | 17.80 | 18.00 | 35,900 | +0.00(+0.00%) |
Oct 28, 2004 | 17.98 | 18.00 | 17.60 | 18.00 | 52,100 | +0.04(+0.22%) |
Oct 27, 2004 | 17.85 | 18.05 | 17.52 | 17.96 | 59,000 | +0.21(+1.18%) |
Oct 26, 2004 | 17.87 | 17.95 | 17.43 | 17.75 | 87,300 | -0.18(-1.00%) |
Oct 25, 2004 | 18.05 | 18.18 | 17.82 | 17.93 | 70,700 | -0.03(-0.17%) |
Oct 22, 2004 | 17.75 | 18.12 | 17.75 | 17.96 | 36,800 | +0.21(+1.18%) |
Oct 21, 2004 | 17.85 | 17.99 | 17.70 | 17.75 | 38,900 | +0.03(+0.17%) |
Oct 20, 2004 | 17.96 | 18.00 | 17.61 | 17.72 | 37,800 | -0.24(-1.34%) |
Oct 19, 2004 | 18.14 | 18.25 | 17.95 | 17.96 | 38,500 | -0.19(-1.05%) |
Oct 18, 2004 | 18.05 | 18.18 | 18.05 | 18.15 | 31,000 | +0.07(+0.39%) |
Oct 15, 2004 | 18.04 | 18.10 | 18.00 | 18.08 | 38,300 | +0.00(+0.00%) |
Oct 14, 2004 | 18.01 | 18.22 | 17.95 | 18.08 | 53,900 | +0.02(+0.11%) |
Oct 13, 2004 | 18.30 | 18.30 | 18.00 | 18.06 | 46,800 | -0.28(-1.53%) |
Oct 12, 2004 | 18.60 | 18.60 | 18.34 | 18.34 | 36,100 | -0.16(-0.86%) |
Oct 11, 2004 | 18.53 | 18.59 | 18.33 | 18.50 | 25,200 | -0.02(-0.11%) |
Oct 08, 2004 | 18.46 | 18.53 | 18.31 | 18.52 | 32,200 | +0.01(+0.05%) |
Oct 07, 2004 | 18.45 | 18.51 | 18.35 | 18.51 | 38,900 | +0.02(+0.11%) |
Oct 06, 2004 | 18.30 | 18.52 | 18.30 | 18.49 | 47,400 | +0.24(+1.32%) |
Oct 05, 2004 | 18.28 | 18.45 | 18.10 | 18.25 | 52,100 | -0.04(-0.22%) |
Oct 04, 2004 | 18.29 | 18.30 | 17.96 | 18.29 | 40,400 | +0.11(+0.61%) |
Oct 01, 2004 | 17.95 | 18.18 | 17.85 | 18.18 | 40,500 | +0.18(+1.00%) |
Sep 30, 2004 | 18.10 | 18.10 | 17.91 | 18.00 | 35,600 | +0.05(+0.28%) |
Sep 29, 2004 | 18.05 | 18.14 | 17.92 | 17.95 | 23,800 | -0.13(-0.72%) |
Sep 28, 2004 | 17.87 | 18.11 | 17.77 | 18.08 | 44,900 | +0.18(+1.01%) |
Sep 27, 2004 | 18.33 | 18.33 | 17.90 | 17.90 | 57,100 | -0.43(-2.35%) |
Sep 24, 2004 | 18.25 | 18.33 | 18.10 | 18.33 | 22,400 | +0.18(+0.99%) |
Sep 23, 2004 | 18.00 | 18.30 | 17.86 | 18.15 | 44,400 | +0.25(+1.40%) |
Sep 22, 2004 | 18.05 | 18.20 | 17.86 | 17.90 | 31,500 | -0.07(-0.39%) |
Sep 21, 2004 | 17.85 | 18.19 | 17.85 | 17.97 | 48,800 | -0.13(-0.72%) |
Sep 20, 2004 | 18.20 | 18.36 | 18.02 | 18.10 | 77,000 | -0.20(-1.09%) |
Sep 17, 2004 | 18.38 | 18.42 | 18.04 | 18.30 | 30,700 | -0.11(-0.60%) |
Sep 16, 2004 | 18.55 | 18.75 | 18.33 | 18.41 | 35,400 | +0.01(+0.05%) |
Sep 15, 2004 | 18.81 | 18.86 | 18.26 | 18.40 | 40,500 | -0.25(-1.34%) |
Sep 14, 2004 | 18.50 | 18.78 | 18.31 | 18.65 | 22,700 | +0.25(+1.36%) |
Sep 13, 2004 | 18.65 | 18.65 | 18.20 | 18.40 | 70,900 | -0.34(-1.81%) |
Sep 10, 2004 | 18.60 | 18.80 | 18.40 | 18.74 | 35,900 | +0.31(+1.68%) |
Sep 09, 2004 | 18.45 | 18.57 | 18.28 | 18.43 | 38,200 | +0.13(+0.71%) |
Sep 08, 2004 | 18.20 | 18.34 | 18.08 | 18.30 | 53,800 | +0.14(+0.77%) |
Sep 07, 2004 | 18.35 | 18.35 | 18.04 | 18.16 | 38,900 | -0.19(-1.04%) |
Sep 03, 2004 | 18.39 | 18.48 | 18.25 | 18.35 | 40,200 | -0.03(-0.16%) |
Sep 02, 2004 | 18.00 | 18.40 | 18.00 | 18.38 | 62,700 | +0.43(+2.40%) |
Sep 01, 2004 | 17.59 | 18.05 | 17.50 | 17.95 | 51,900 | +0.45(+2.57%) |
Aug 31, 2004 | 17.60 | 17.60 | 17.38 | 17.50 | 39,000 | +0.04(+0.23%) |
Aug 30, 2004 | 17.45 | 17.46 | 17.15 | 17.46 | 58,900 | +0.11(+0.63%) |
Aug 27, 2004 | 17.70 | 17.70 | 17.27 | 17.35 | 39,000 | -0.35(-1.98%) |
Aug 26, 2004 | 17.38 | 17.70 | 17.25 | 17.70 | 43,800 | +0.28(+1.61%) |
Aug 25, 2004 | 17.10 | 17.45 | 17.02 | 17.42 | 38,300 | +0.33(+1.93%) |
Aug 24, 2004 | 17.03 | 17.14 | 16.72 | 17.09 | 83,600 | -0.06(-0.35%) |
Aug 23, 2004 | 17.60 | 17.65 | 17.10 | 17.15 | 67,700 | -0.45(-2.56%) |
Aug 20, 2004 | 17.75 | 18.00 | 17.60 | 17.60 | 51,800 | -0.08(-0.45%) |
Aug 19, 2004 | 17.65 | 17.70 | 17.60 | 17.68 | 29,000 | -0.07(-0.39%) |
Aug 18, 2004 | 17.58 | 17.75 | 17.36 | 17.75 | 35,200 | +0.25(+1.43%) |
Aug 17, 2004 | 17.40 | 17.60 | 17.35 | 17.50 | 39,400 | -0.10(-0.57%) |
Aug 16, 2004 | 17.40 | 17.70 | 17.14 | 17.60 | 48,700 | +0.15(+0.86%) |
Aug 13, 2004 | 17.35 | 17.50 | 17.26 | 17.45 | 38,200 | +0.12(+0.69%) |
Aug 12, 2004 | 17.41 | 17.50 | 17.28 | 17.33 | 34,700 | -0.08(-0.46%) |
Aug 11, 2004 | 17.28 | 17.45 | 17.15 | 17.41 | 74,800 | +0.17(+0.99%) |
Aug 10, 2004 | 17.15 | 17.30 | 16.98 | 17.24 | 54,600 | +0.14(+0.82%) |
Aug 09, 2004 | 17.24 | 17.30 | 16.62 | 17.10 | 52,600 | -0.15(-0.87%) |
Aug 06, 2004 | 17.29 | 17.29 | 17.10 | 17.25 | 32,900 | +0.01(+0.06%) |
Aug 05, 2004 | 17.23 | 17.35 | 17.00 | 17.24 | 52,000 | +0.10(+0.58%) |
Aug 04, 2004 | 16.96 | 17.14 | 16.90 | 17.14 | 48,200 | +0.16(+0.94%) |
Aug 03, 2004 | 16.78 | 16.98 | 16.78 | 16.98 | 52,500 | +0.20(+1.19%) |