Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.07 | 20.37 | 20.07 | 20.37 | 580,461 | +0.35(+1.77%) |
Oct 28, 2004 | 19.73 | 20.01 | 19.55 | 20.01 | 463,355 | +0.18(+0.93%) |
Oct 27, 2004 | 19.45 | 19.88 | 19.42 | 19.83 | 515,994 | +0.30(+1.54%) |
Oct 26, 2004 | 19.47 | 19.55 | 19.34 | 19.53 | 420,723 | +0.06(+0.32%) |
Oct 25, 2004 | 19.51 | 19.63 | 19.34 | 19.47 | 393,169 | -0.02(-0.12%) |
Oct 22, 2004 | 19.81 | 20.16 | 19.44 | 19.49 | 697,827 | -0.25(-1.25%) |
Oct 21, 2004 | 19.50 | 20.03 | 19.33 | 19.73 | 1,180,288 | +0.23(+1.18%) |
Oct 20, 2004 | 19.22 | 19.54 | 19.03 | 19.50 | 570,323 | +0.28(+1.48%) |
Oct 19, 2004 | 19.81 | 19.81 | 19.20 | 19.22 | 564,344 | -0.62(-3.10%) |
Oct 18, 2004 | 19.70 | 19.84 | 19.47 | 19.83 | 550,307 | +0.08(+0.39%) |
Oct 15, 2004 | 19.85 | 19.90 | 19.70 | 19.76 | 408,896 | -0.02(-0.08%) |
Oct 14, 2004 | 19.84 | 20.00 | 19.77 | 19.77 | 474,402 | -0.07(-0.35%) |
Oct 13, 2004 | 20.20 | 20.20 | 19.76 | 19.84 | 437,880 | -0.37(-1.83%) |
Oct 12, 2004 | 20.59 | 20.59 | 20.14 | 20.21 | 482,201 | -0.41(-1.98%) |
Oct 11, 2004 | 20.73 | 20.80 | 20.57 | 20.62 | 220,824 | -0.01(-0.04%) |
Oct 08, 2004 | 20.66 | 20.76 | 20.43 | 20.63 | 532,241 | -0.03(-0.15%) |
Oct 07, 2004 | 20.87 | 20.87 | 20.64 | 20.66 | 453,607 | -0.19(-0.92%) |
Oct 06, 2004 | 20.35 | 20.87 | 20.35 | 20.85 | 606,845 | +0.41(+1.99%) |
Oct 05, 2004 | 20.50 | 20.50 | 20.26 | 20.44 | 502,217 | -0.05(-0.23%) |
Oct 04, 2004 | 20.48 | 20.63 | 20.36 | 20.49 | 797,906 | +0.08(+0.41%) |
Oct 01, 2004 | 20.49 | 20.60 | 20.31 | 20.40 | 754,625 | -0.05(-0.23%) |
Sep 30, 2004 | 20.15 | 20.45 | 20.15 | 20.45 | 686,649 | +0.18(+0.91%) |
Sep 29, 2004 | 20.03 | 20.29 | 20.00 | 20.27 | 361,716 | +0.24(+1.19%) |
Sep 28, 2004 | 19.66 | 20.07 | 19.66 | 20.03 | 455,686 | +0.33(+1.68%) |
Sep 27, 2004 | 19.62 | 19.77 | 19.58 | 19.70 | 367,434 | -0.07(-0.35%) |
Sep 24, 2004 | 19.68 | 19.86 | 19.62 | 19.77 | 372,373 | +0.16(+0.82%) |
Sep 23, 2004 | 19.63 | 19.78 | 19.55 | 19.60 | 382,641 | -0.02(-0.12%) |
Sep 22, 2004 | 19.62 | 19.72 | 19.53 | 19.63 | 494,288 | -0.12(-0.58%) |
Sep 21, 2004 | 19.74 | 19.83 | 19.51 | 19.74 | 469,723 | +0.07(+0.35%) |
Sep 20, 2004 | 19.93 | 19.96 | 19.63 | 19.67 | 822,601 | -0.22(-1.08%) |
Sep 17, 2004 | 20.23 | 20.23 | 19.81 | 19.89 | 1,302,853 | -0.41(-2.01%) |
Sep 16, 2004 | 20.20 | 20.39 | 20.20 | 20.30 | 367,564 | +0.05(+0.23%) |
Sep 15, 2004 | 20.37 | 20.41 | 20.12 | 20.25 | 221,084 | -0.10(-0.49%) |
Sep 14, 2004 | 20.43 | 20.47 | 20.20 | 20.35 | 319,734 | -0.18(-0.90%) |
Sep 13, 2004 | 20.60 | 20.67 | 20.42 | 20.54 | 264,885 | +0.01(+0.04%) |
Sep 10, 2004 | 20.47 | 20.56 | 20.31 | 20.53 | 272,814 | -0.03(-0.15%) |
Sep 09, 2004 | 20.62 | 20.62 | 20.47 | 20.56 | 328,442 | +0.02(+0.11%) |
Sep 08, 2004 | 20.58 | 20.73 | 20.50 | 20.54 | 365,615 | -0.18(-0.85%) |
Sep 07, 2004 | 20.73 | 20.89 | 20.58 | 20.71 | 369,644 | +0.09(+0.45%) |
Sep 03, 2004 | 20.47 | 20.72 | 20.47 | 20.62 | 365,875 | +0.00(+0.00%) |
Sep 02, 2004 | 20.42 | 20.71 | 20.37 | 20.62 | 253,838 | +0.25(+1.25%) |
Sep 01, 2004 | 20.41 | 20.48 | 20.16 | 20.37 | 276,323 | +0.03(+0.15%) |
Aug 31, 2004 | 20.12 | 20.34 | 20.12 | 20.33 | 340,270 | +0.10(+0.49%) |
Aug 30, 2004 | 20.50 | 20.52 | 20.23 | 20.23 | 174,814 | -0.22(-1.09%) |
Aug 27, 2004 | 20.62 | 20.62 | 20.39 | 20.46 | 135,952 | -0.05(-0.26%) |
Aug 26, 2004 | 20.30 | 20.64 | 20.29 | 20.51 | 388,490 | +0.23(+1.14%) |
Aug 25, 2004 | 20.31 | 20.33 | 20.00 | 20.28 | 286,461 | +0.00(+0.00%) |
Aug 24, 2004 | 20.20 | 20.38 | 20.16 | 20.28 | 255,267 | +0.12(+0.61%) |
Aug 23, 2004 | 20.40 | 20.47 | 20.16 | 20.16 | 390,700 | -0.32(-1.58%) |
Aug 20, 2004 | 20.21 | 20.48 | 20.16 | 20.48 | 255,397 | +0.27(+1.33%) |
Aug 19, 2004 | 20.27 | 20.27 | 20.08 | 20.21 | 213,026 | -0.08(-0.38%) |
Aug 18, 2004 | 20.01 | 20.29 | 19.85 | 20.29 | 225,373 | +0.30(+1.50%) |
Aug 17, 2004 | 19.97 | 20.07 | 19.76 | 19.99 | 437,230 | +0.14(+0.70%) |
Aug 16, 2004 | 19.47 | 19.90 | 19.47 | 19.85 | 357,166 | +0.33(+1.69%) |
Aug 13, 2004 | 19.54 | 19.57 | 19.37 | 19.52 | 306,477 | +0.05(+0.28%) |
Aug 12, 2004 | 19.73 | 19.76 | 19.46 | 19.47 | 232,262 | -0.32(-1.59%) |
Aug 11, 2004 | 19.77 | 19.83 | 19.48 | 19.78 | 293,090 | -0.08(-0.39%) |
Aug 10, 2004 | 19.47 | 19.86 | 19.46 | 19.86 | 416,434 | +0.42(+2.14%) |
Aug 09, 2004 | 19.18 | 19.62 | 19.10 | 19.44 | 435,410 | +0.12(+0.64%) |
Aug 06, 2004 | 19.77 | 19.77 | 19.27 | 19.32 | 443,989 | -0.45(-2.26%) |
Aug 05, 2004 | 20.23 | 20.23 | 19.70 | 19.77 | 403,047 | -0.55(-2.69%) |
Aug 04, 2004 | 20.20 | 20.33 | 19.93 | 20.31 | 305,177 | +0.12(+0.57%) |
Aug 03, 2004 | 20.47 | 20.47 | 19.98 | 20.20 | 355,347 | -0.27(-1.32%) |