Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.77 | 19.88 | 19.67 | 19.81 | 1,005,258 | +0.13(+0.64%) |
Oct 28, 2004 | 19.63 | 19.85 | 19.56 | 19.68 | 880,898 | -0.09(-0.46%) |
Oct 27, 2004 | 19.04 | 19.77 | 18.99 | 19.77 | 1,388,939 | +0.64(+3.36%) |
Oct 26, 2004 | 19.07 | 19.37 | 18.76 | 19.13 | 1,513,077 | +0.00(+0.00%) |
Oct 25, 2004 | 19.23 | 19.35 | 19.09 | 19.13 | 1,411,911 | -0.25(-1.29%) |
Oct 22, 2004 | 19.65 | 19.69 | 19.36 | 19.38 | 1,023,149 | -0.24(-1.20%) |
Oct 21, 2004 | 19.57 | 19.66 | 19.35 | 19.61 | 1,165,180 | -0.04(-0.18%) |
Oct 20, 2004 | 19.82 | 20.06 | 19.56 | 19.65 | 962,847 | -0.14(-0.69%) |
Oct 19, 2004 | 19.92 | 20.07 | 19.77 | 19.78 | 674,148 | -0.14(-0.68%) |
Oct 18, 2004 | 19.72 | 19.97 | 19.65 | 19.92 | 696,236 | +0.07(+0.34%) |
Oct 15, 2004 | 19.81 | 20.03 | 19.71 | 19.85 | 1,297,050 | +0.24(+1.20%) |
Oct 14, 2004 | 19.65 | 19.79 | 19.49 | 19.62 | 932,586 | -0.14(-0.73%) |
Oct 13, 2004 | 20.08 | 20.21 | 19.70 | 19.76 | 1,267,672 | -0.36(-1.80%) |
Oct 12, 2004 | 20.23 | 20.26 | 20.02 | 20.12 | 1,063,793 | -0.11(-0.56%) |
Oct 11, 2004 | 20.13 | 20.28 | 20.02 | 20.24 | 504,506 | +0.11(+0.54%) |
Oct 08, 2004 | 20.25 | 20.31 | 20.08 | 20.13 | 646,316 | -0.10(-0.51%) |
Oct 07, 2004 | 20.33 | 20.46 | 20.20 | 20.23 | 697,341 | -0.19(-0.91%) |
Oct 06, 2004 | 20.37 | 20.42 | 20.21 | 20.42 | 1,107,528 | +0.05(+0.22%) |
Oct 05, 2004 | 20.30 | 20.53 | 20.28 | 20.37 | 885,978 | +0.07(+0.36%) |
Oct 04, 2004 | 20.60 | 20.70 | 20.27 | 20.30 | 1,578,460 | -0.21(-1.02%) |
Oct 01, 2004 | 20.08 | 20.70 | 20.06 | 20.51 | 2,431,748 | +0.54(+2.72%) |
Sep 30, 2004 | 19.83 | 20.02 | 19.79 | 19.96 | 1,614,023 | +0.17(+0.85%) |
Sep 29, 2004 | 19.81 | 19.83 | 19.65 | 19.80 | 1,572,496 | -0.06(-0.30%) |
Sep 28, 2004 | 19.90 | 19.92 | 19.71 | 19.86 | 894,593 | -0.04(-0.20%) |
Sep 27, 2004 | 19.74 | 20.04 | 19.71 | 19.90 | 1,369,059 | +0.06(+0.30%) |
Sep 24, 2004 | 19.93 | 20.15 | 19.82 | 19.84 | 1,210,241 | -0.16(-0.79%) |
Sep 23, 2004 | 19.96 | 20.16 | 19.83 | 20.00 | 1,003,932 | -0.03(-0.14%) |
Sep 22, 2004 | 20.03 | 20.14 | 19.84 | 20.02 | 1,335,926 | -0.05(-0.23%) |
Sep 21, 2004 | 19.92 | 20.15 | 19.76 | 20.07 | 863,669 | +0.15(+0.75%) |
Sep 20, 2004 | 19.68 | 19.97 | 19.68 | 19.92 | 1,124,758 | +0.12(+0.62%) |
Sep 17, 2004 | 19.83 | 19.92 | 19.74 | 19.80 | 967,707 | -0.02(-0.09%) |
Sep 16, 2004 | 19.62 | 19.86 | 19.58 | 19.82 | 819,933 | +0.13(+0.64%) |
Sep 15, 2004 | 19.85 | 19.85 | 19.56 | 19.69 | 738,426 | -0.14(-0.71%) |
Sep 14, 2004 | 19.76 | 19.91 | 19.67 | 19.83 | 891,942 | -0.00(-0.02%) |
Sep 13, 2004 | 19.88 | 19.93 | 19.73 | 19.83 | 1,210,462 | -0.05(-0.23%) |
Sep 10, 2004 | 19.65 | 19.92 | 19.55 | 19.88 | 918,891 | +0.17(+0.87%) |
Sep 09, 2004 | 19.78 | 19.92 | 19.64 | 19.71 | 1,401,971 | +0.06(+0.32%) |
Sep 08, 2004 | 19.96 | 20.20 | 19.64 | 19.64 | 1,527,435 | -0.36(-1.81%) |
Sep 07, 2004 | 19.82 | 20.06 | 19.80 | 20.01 | 1,811,054 | +0.30(+1.54%) |
Sep 03, 2004 | 19.76 | 19.76 | 19.53 | 19.70 | 1,171,144 | +0.04(+0.18%) |
Sep 02, 2004 | 19.75 | 19.75 | 19.57 | 19.67 | 1,039,053 | -0.15(-0.78%) |
Sep 01, 2004 | 19.65 | 19.99 | 19.64 | 19.82 | 1,011,663 | +0.10(+0.51%) |
Aug 31, 2004 | 19.61 | 19.72 | 19.39 | 19.72 | 975,438 | +0.11(+0.58%) |
Aug 30, 2004 | 19.56 | 19.73 | 19.49 | 19.61 | 587,118 | +0.02(+0.12%) |
Aug 27, 2004 | 19.66 | 19.74 | 19.49 | 19.58 | 775,314 | -0.04(-0.21%) |
Aug 26, 2004 | 19.72 | 19.73 | 19.50 | 19.63 | 695,353 | -0.10(-0.53%) |
Aug 25, 2004 | 19.58 | 19.86 | 19.44 | 19.73 | 762,944 | +0.11(+0.58%) |
Aug 24, 2004 | 19.63 | 19.70 | 19.53 | 19.62 | 644,549 | +0.02(+0.09%) |
Aug 23, 2004 | 19.42 | 19.69 | 19.39 | 19.60 | 903,208 | +0.18(+0.91%) |
Aug 20, 2004 | 19.26 | 19.44 | 19.20 | 19.42 | 468,501 | +0.15(+0.80%) |
Aug 19, 2004 | 19.11 | 19.48 | 19.02 | 19.27 | 1,242,491 | +0.02(+0.12%) |
Aug 18, 2004 | 19.13 | 19.30 | 19.01 | 19.25 | 1,166,947 | -0.04(-0.21%) |
Aug 17, 2004 | 19.15 | 19.41 | 19.15 | 19.29 | 844,231 | +0.14(+0.73%) |
Aug 16, 2004 | 18.77 | 19.15 | 18.77 | 19.15 | 1,123,432 | +0.33(+1.73%) |
Aug 13, 2004 | 18.70 | 18.86 | 18.49 | 18.82 | 1,088,090 | +0.24(+1.27%) |
Aug 12, 2004 | 18.84 | 18.84 | 18.44 | 18.58 | 1,163,192 | -0.30(-1.58%) |
Aug 11, 2004 | 19.02 | 19.08 | 18.58 | 18.88 | 714,349 | -0.19(-1.02%) |
Aug 10, 2004 | 18.83 | 19.11 | 18.80 | 19.08 | 785,916 | +0.22(+1.18%) |
Aug 09, 2004 | 18.70 | 18.96 | 18.63 | 18.86 | 1,045,901 | +0.27(+1.46%) |
Aug 06, 2004 | 18.87 | 19.04 | 18.53 | 18.58 | 1,304,560 | -0.51(-2.68%) |
Aug 05, 2004 | 19.42 | 19.43 | 19.01 | 19.10 | 1,205,161 | -0.30(-1.54%) |
Aug 04, 2004 | 19.20 | 19.50 | 19.17 | 19.39 | 1,245,141 | +0.15(+0.78%) |
Aug 03, 2004 | 19.30 | 19.42 | 19.03 | 19.25 | 1,851,919 | -0.06(-0.31%) |