Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.43 | 22.69 | 21.34 | 22.17 | 65,900 | -0.13(-0.58%) |
Oct 28, 2004 | 21.73 | 22.30 | 21.73 | 22.30 | 33,800 | +0.17(+0.77%) |
Oct 27, 2004 | 21.53 | 22.21 | 21.20 | 22.13 | 79,800 | +0.79(+3.70%) |
Oct 26, 2004 | 21.05 | 21.40 | 20.53 | 21.34 | 40,500 | +0.23(+1.09%) |
Oct 25, 2004 | 20.97 | 21.77 | 20.50 | 21.11 | 31,900 | +0.32(+1.54%) |
Oct 22, 2004 | 21.23 | 21.46 | 20.68 | 20.79 | 52,400 | -0.88(-4.06%) |
Oct 21, 2004 | 20.64 | 21.68 | 20.64 | 21.67 | 88,300 | +1.03(+4.99%) |
Oct 20, 2004 | 19.75 | 20.95 | 19.55 | 20.64 | 90,100 | +0.79(+3.98%) |
Oct 19, 2004 | 19.73 | 19.98 | 19.56 | 19.85 | 35,500 | +0.14(+0.71%) |
Oct 18, 2004 | 19.90 | 19.90 | 19.50 | 19.71 | 11,700 | -0.05(-0.25%) |
Oct 15, 2004 | 19.65 | 19.91 | 19.61 | 19.76 | 24,200 | +0.08(+0.41%) |
Oct 14, 2004 | 19.55 | 19.99 | 19.55 | 19.68 | 29,400 | -0.06(-0.30%) |
Oct 13, 2004 | 19.76 | 19.87 | 19.60 | 19.74 | 36,700 | -0.19(-0.95%) |
Oct 12, 2004 | 19.52 | 20.00 | 19.52 | 19.93 | 27,500 | +0.12(+0.61%) |
Oct 11, 2004 | 20.00 | 20.00 | 19.62 | 19.81 | 8,800 | +0.08(+0.41%) |
Oct 08, 2004 | 19.82 | 20.00 | 19.60 | 19.73 | 33,200 | -0.26(-1.30%) |
Oct 07, 2004 | 19.65 | 20.00 | 19.60 | 19.99 | 41,300 | +0.06(+0.30%) |
Oct 06, 2004 | 19.56 | 19.94 | 19.50 | 19.93 | 27,800 | +0.08(+0.40%) |
Oct 05, 2004 | 19.00 | 19.99 | 19.00 | 19.85 | 50,600 | +0.37(+1.90%) |
Oct 04, 2004 | 19.88 | 19.99 | 18.99 | 19.48 | 51,200 | -0.32(-1.62%) |
Oct 01, 2004 | 18.60 | 19.81 | 18.52 | 19.80 | 29,000 | +0.86(+4.54%) |
Sep 30, 2004 | 18.75 | 18.95 | 18.38 | 18.94 | 44,600 | +0.19(+1.01%) |
Sep 29, 2004 | 18.35 | 18.75 | 18.20 | 18.75 | 83,000 | +0.08(+0.43%) |
Sep 28, 2004 | 19.00 | 19.00 | 18.54 | 18.67 | 45,000 | -0.09(-0.48%) |
Sep 27, 2004 | 18.75 | 19.05 | 18.75 | 18.76 | 111,200 | -0.39(-2.04%) |
Sep 24, 2004 | 18.93 | 19.27 | 18.81 | 19.15 | 38,400 | -0.06(-0.31%) |
Sep 23, 2004 | 19.21 | 19.48 | 19.14 | 19.21 | 14,200 | -0.09(-0.47%) |
Sep 22, 2004 | 19.57 | 19.73 | 19.03 | 19.30 | 38,800 | -0.62(-3.11%) |
Sep 21, 2004 | 19.33 | 19.92 | 19.16 | 19.92 | 35,900 | +0.31(+1.58%) |
Sep 20, 2004 | 19.75 | 19.83 | 19.52 | 19.61 | 19,000 | -0.24(-1.21%) |
Sep 17, 2004 | 19.37 | 20.00 | 19.36 | 19.85 | 174,200 | +0.49(+2.53%) |
Sep 16, 2004 | 19.05 | 19.74 | 19.05 | 19.36 | 30,500 | -0.09(-0.46%) |
Sep 15, 2004 | 19.26 | 19.71 | 19.17 | 19.45 | 67,900 | +0.00(+0.00%) |
Sep 14, 2004 | 19.00 | 19.52 | 19.00 | 19.45 | 73,200 | -0.05(-0.26%) |
Sep 13, 2004 | 19.34 | 19.74 | 19.00 | 19.50 | 114,500 | +0.72(+3.83%) |
Sep 10, 2004 | 19.19 | 19.19 | 18.52 | 18.78 | 23,500 | -0.14(-0.74%) |
Sep 09, 2004 | 18.50 | 19.10 | 18.24 | 18.92 | 187,700 | +0.06(+0.32%) |
Sep 08, 2004 | 18.52 | 19.00 | 18.50 | 18.86 | 89,500 | +0.18(+0.96%) |
Sep 07, 2004 | 18.44 | 18.89 | 18.11 | 18.68 | 164,000 | +0.27(+1.47%) |
Sep 03, 2004 | 18.51 | 18.52 | 17.97 | 18.41 | 49,100 | -0.02(-0.11%) |
Sep 02, 2004 | 18.35 | 18.44 | 18.06 | 18.43 | 55,100 | +0.06(+0.33%) |
Sep 01, 2004 | 18.60 | 19.75 | 18.16 | 18.37 | 114,400 | -0.35(-1.87%) |
Aug 31, 2004 | 18.61 | 18.93 | 18.07 | 18.72 | 95,200 | +0.25(+1.35%) |
Aug 30, 2004 | 18.25 | 18.56 | 18.25 | 18.47 | 39,300 | +0.07(+0.38%) |
Aug 27, 2004 | 18.57 | 18.57 | 18.28 | 18.40 | 35,800 | +0.06(+0.33%) |
Aug 26, 2004 | 17.90 | 18.37 | 17.60 | 18.34 | 49,000 | -0.02(-0.11%) |
Aug 25, 2004 | 18.16 | 18.40 | 17.91 | 18.36 | 37,100 | +0.06(+0.33%) |
Aug 24, 2004 | 18.60 | 18.60 | 18.25 | 18.30 | 38,400 | +0.03(+0.16%) |
Aug 23, 2004 | 18.25 | 18.45 | 18.25 | 18.27 | 40,700 | -0.05(-0.27%) |
Aug 20, 2004 | 18.47 | 18.65 | 18.25 | 18.32 | 47,221 | -0.01(-0.05%) |
Aug 19, 2004 | 18.80 | 18.80 | 18.18 | 18.33 | 41,600 | -0.08(-0.43%) |
Aug 18, 2004 | 18.05 | 18.64 | 18.05 | 18.41 | 154,900 | +0.16(+0.88%) |
Aug 17, 2004 | 18.44 | 18.44 | 18.18 | 18.25 | 79,100 | -0.15(-0.82%) |
Aug 16, 2004 | 18.00 | 18.51 | 17.95 | 18.40 | 87,400 | +0.36(+2.00%) |
Aug 13, 2004 | 17.59 | 18.32 | 17.50 | 18.04 | 164,400 | +0.26(+1.46%) |
Aug 12, 2004 | 15.24 | 18.41 | 15.00 | 17.78 | 464,300 | +3.71(+26.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.56 | 14.07 | 41,400 | -0.03(-0.21%) |
Aug 10, 2004 | 14.16 | 14.64 | 13.90 | 14.10 | 33,400 | +0.01(+0.07%) |
Aug 09, 2004 | 13.88 | 14.25 | 13.86 | 14.09 | 20,200 | +0.10(+0.71%) |
Aug 06, 2004 | 14.13 | 14.94 | 13.88 | 13.99 | 42,100 | -0.73(-4.96%) |
Aug 05, 2004 | 13.06 | 14.99 | 13.06 | 14.72 | 120,500 | +1.67(+12.80%) |
Aug 04, 2004 | 13.17 | 13.34 | 12.65 | 13.05 | 24,400 | -0.33(-2.47%) |
Aug 03, 2004 | 13.21 | 13.62 | 13.13 | 13.38 | 84,550 | -0.03(-0.22%) |