Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.10 | 20.25 | 19.97 | 20.12 | 275,103 | -0.08(-0.39%) |
Oct 28, 2004 | 20.30 | 20.30 | 19.97 | 20.20 | 307,893 | -0.13(-0.64%) |
Oct 27, 2004 | 20.14 | 20.46 | 20.14 | 20.33 | 230,458 | +0.10(+0.51%) |
Oct 26, 2004 | 19.96 | 20.36 | 19.66 | 20.23 | 286,649 | +0.27(+1.33%) |
Oct 25, 2004 | 19.55 | 19.96 | 19.55 | 19.96 | 242,928 | +0.34(+1.75%) |
Oct 22, 2004 | 19.60 | 19.73 | 19.47 | 19.62 | 189,046 | -0.09(-0.46%) |
Oct 21, 2004 | 19.73 | 19.73 | 19.43 | 19.71 | 227,225 | +0.05(+0.23%) |
Oct 20, 2004 | 19.60 | 19.70 | 19.44 | 19.66 | 213,370 | +0.08(+0.40%) |
Oct 19, 2004 | 19.91 | 19.91 | 19.46 | 19.58 | 308,355 | -0.27(-1.34%) |
Oct 18, 2004 | 20.07 | 20.07 | 19.70 | 19.85 | 261,247 | -0.05(-0.26%) |
Oct 15, 2004 | 19.66 | 19.97 | 19.58 | 19.90 | 190,894 | +0.25(+1.26%) |
Oct 14, 2004 | 19.60 | 19.83 | 19.50 | 19.66 | 173,498 | -0.05(-0.23%) |
Oct 13, 2004 | 19.87 | 19.89 | 19.47 | 19.70 | 300,196 | -0.23(-1.17%) |
Oct 12, 2004 | 19.68 | 20.10 | 19.67 | 19.94 | 248,470 | +0.19(+0.95%) |
Oct 11, 2004 | 19.68 | 19.80 | 19.66 | 19.75 | 153,023 | +0.00(+0.00%) |
Oct 08, 2004 | 19.53 | 19.78 | 19.53 | 19.75 | 302,351 | +0.15(+0.76%) |
Oct 07, 2004 | 19.65 | 19.67 | 19.44 | 19.60 | 256,475 | -0.05(-0.26%) |
Oct 06, 2004 | 19.64 | 19.73 | 19.57 | 19.65 | 204,595 | +0.01(+0.07%) |
Oct 05, 2004 | 19.60 | 19.79 | 19.45 | 19.64 | 251,549 | +0.12(+0.60%) |
Oct 04, 2004 | 19.37 | 19.59 | 19.29 | 19.52 | 381,326 | +0.21(+1.11%) |
Oct 01, 2004 | 18.91 | 19.32 | 18.87 | 19.31 | 348,073 | +0.43(+2.27%) |
Sep 30, 2004 | 18.85 | 18.99 | 18.74 | 18.88 | 199,823 | +0.03(+0.14%) |
Sep 29, 2004 | 18.84 | 19.03 | 18.73 | 18.85 | 172,882 | -0.10(-0.51%) |
Sep 28, 2004 | 18.69 | 18.97 | 18.69 | 18.95 | 167,032 | +0.21(+1.11%) |
Sep 27, 2004 | 18.77 | 18.79 | 18.62 | 18.74 | 248,008 | -0.03(-0.17%) |
Sep 24, 2004 | 18.84 | 18.87 | 18.71 | 18.77 | 147,788 | +0.00(+0.00%) |
Sep 23, 2004 | 18.82 | 18.90 | 18.68 | 18.77 | 223,069 | -0.02(-0.10%) |
Sep 22, 2004 | 19.12 | 19.12 | 18.79 | 18.79 | 310,510 | -0.33(-1.73%) |
Sep 21, 2004 | 19.32 | 19.32 | 19.10 | 19.12 | 367,317 | -0.14(-0.71%) |
Sep 20, 2004 | 19.23 | 19.29 | 19.13 | 19.26 | 173,344 | +0.03(+0.14%) |
Sep 17, 2004 | 19.45 | 19.45 | 19.08 | 19.23 | 624,408 | +0.08(+0.41%) |
Sep 16, 2004 | 18.94 | 19.20 | 18.93 | 19.16 | 154,408 | +0.27(+1.41%) |
Sep 15, 2004 | 18.82 | 18.97 | 18.80 | 18.89 | 237,540 | +0.05(+0.28%) |
Sep 14, 2004 | 18.93 | 18.95 | 18.82 | 18.84 | 153,177 | -0.11(-0.58%) |
Sep 13, 2004 | 19.03 | 19.03 | 18.93 | 18.95 | 174,267 | -0.11(-0.58%) |
Sep 10, 2004 | 19.03 | 19.07 | 18.86 | 19.06 | 134,241 | +0.03(+0.14%) |
Sep 09, 2004 | 19.05 | 19.08 | 18.90 | 19.03 | 337,297 | +0.02(+0.10%) |
Sep 08, 2004 | 19.07 | 19.08 | 18.89 | 19.01 | 365,931 | +0.01(+0.03%) |
Sep 07, 2004 | 18.84 | 19.12 | 18.84 | 19.01 | 241,234 | +0.23(+1.21%) |
Sep 03, 2004 | 19.09 | 19.16 | 18.73 | 18.78 | 211,984 | -0.31(-1.60%) |
Sep 02, 2004 | 18.93 | 19.19 | 18.88 | 19.08 | 156,871 | +0.18(+0.96%) |
Sep 01, 2004 | 18.90 | 19.16 | 18.78 | 18.90 | 215,063 | -0.02(-0.10%) |
Aug 31, 2004 | 18.88 | 18.94 | 18.72 | 18.92 | 304,199 | +0.18(+0.97%) |
Aug 30, 2004 | 18.78 | 18.92 | 18.69 | 18.74 | 440,441 | +0.07(+0.38%) |
Aug 27, 2004 | 18.56 | 18.70 | 18.46 | 18.67 | 180,271 | +0.18(+0.95%) |
Aug 26, 2004 | 18.39 | 18.57 | 18.32 | 18.49 | 164,877 | +0.10(+0.56%) |
Aug 25, 2004 | 18.32 | 18.53 | 18.29 | 18.39 | 246,161 | +0.07(+0.39%) |
Aug 24, 2004 | 18.29 | 18.37 | 18.20 | 18.32 | 239,387 | +0.06(+0.36%) |
Aug 23, 2004 | 18.57 | 18.66 | 18.23 | 18.25 | 207,828 | -0.29(-1.54%) |
Aug 20, 2004 | 18.34 | 18.54 | 18.27 | 18.54 | 165,800 | +0.20(+1.10%) |
Aug 19, 2004 | 18.32 | 18.47 | 18.19 | 18.34 | 219,374 | -0.10(-0.53%) |
Aug 18, 2004 | 18.09 | 18.43 | 18.01 | 18.43 | 186,275 | +0.28(+1.54%) |
Aug 17, 2004 | 18.16 | 18.21 | 17.99 | 18.16 | 183,196 | +0.03(+0.18%) |
Aug 16, 2004 | 17.90 | 18.21 | 17.87 | 18.12 | 247,238 | +0.13(+0.72%) |
Aug 13, 2004 | 17.86 | 18.04 | 17.79 | 17.99 | 229,688 | +0.06(+0.36%) |
Aug 12, 2004 | 18.06 | 18.06 | 17.84 | 17.93 | 207,058 | -0.21(-1.18%) |
Aug 11, 2004 | 17.86 | 18.19 | 17.77 | 18.14 | 398,722 | +0.21(+1.20%) |
Aug 10, 2004 | 17.75 | 18.08 | 17.75 | 17.93 | 205,365 | +0.18(+0.99%) |
Aug 09, 2004 | 18.06 | 18.09 | 17.75 | 17.75 | 205,365 | -0.20(-1.12%) |
Aug 06, 2004 | 17.75 | 18.19 | 17.75 | 17.95 | 435,361 | +0.09(+0.51%) |
Aug 05, 2004 | 17.88 | 17.97 | 17.79 | 17.86 | 405,188 | -0.02(-0.11%) |
Aug 04, 2004 | 17.60 | 17.96 | 17.55 | 17.88 | 251,857 | +0.23(+1.29%) |
Aug 03, 2004 | 17.75 | 17.91 | 17.61 | 17.66 | 254,012 | -0.36(-1.98%) |