Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.15 | 18.26 | 18.10 | 18.22 | 54,136 | +0.14(+0.79%) |
Oct 28, 2004 | 18.35 | 18.35 | 17.91 | 18.07 | 14,858 | -0.11(-0.60%) |
Oct 27, 2004 | 18.08 | 18.33 | 18.08 | 18.18 | 40,896 | +0.07(+0.41%) |
Oct 26, 2004 | 17.91 | 18.11 | 17.86 | 18.11 | 36,042 | +0.21(+1.18%) |
Oct 25, 2004 | 17.73 | 17.90 | 17.61 | 17.90 | 17,506 | +0.00(+0.00%) |
Oct 22, 2004 | 18.32 | 18.33 | 17.85 | 17.90 | 70,466 | -0.25(-1.39%) |
Oct 21, 2004 | 17.88 | 18.22 | 17.88 | 18.15 | 22,066 | +0.39(+2.22%) |
Oct 20, 2004 | 17.71 | 17.80 | 17.51 | 17.76 | 64,434 | -0.25(-1.40%) |
Oct 19, 2004 | 18.61 | 18.61 | 17.87 | 18.01 | 18,388 | -0.48(-2.61%) |
Oct 18, 2004 | 18.50 | 18.63 | 18.27 | 18.49 | 37,807 | +0.15(+0.82%) |
Oct 15, 2004 | 17.94 | 18.50 | 17.94 | 18.34 | 107,243 | +0.42(+2.35%) |
Oct 14, 2004 | 18.01 | 18.35 | 17.86 | 17.92 | 94,150 | -0.41(-2.26%) |
Oct 13, 2004 | 18.79 | 18.82 | 18.15 | 18.33 | 39,278 | -0.29(-1.53%) |
Oct 12, 2004 | 18.83 | 18.83 | 18.56 | 18.62 | 36,336 | -0.27(-1.44%) |
Oct 11, 2004 | 18.99 | 18.99 | 18.75 | 18.89 | 10,886 | +0.07(+0.36%) |
Oct 08, 2004 | 18.84 | 18.91 | 18.67 | 18.82 | 14,269 | +0.11(+0.58%) |
Oct 07, 2004 | 18.79 | 18.80 | 18.63 | 18.71 | 17,506 | -0.09(-0.47%) |
Oct 06, 2004 | 18.95 | 18.95 | 18.80 | 18.80 | 36,042 | -0.06(-0.32%) |
Oct 05, 2004 | 18.86 | 19.00 | 18.80 | 18.86 | 49,282 | +0.02(+0.11%) |
Oct 04, 2004 | 18.63 | 18.86 | 18.63 | 18.84 | 70,024 | +0.43(+2.33%) |
Oct 01, 2004 | 18.08 | 18.42 | 18.08 | 18.41 | 61,492 | +0.43(+2.38%) |
Sep 30, 2004 | 17.99 | 18.10 | 17.99 | 17.99 | 25,744 | -0.02(-0.11%) |
Sep 29, 2004 | 17.97 | 18.01 | 17.92 | 18.01 | 25,155 | +0.07(+0.38%) |
Sep 28, 2004 | 17.74 | 17.95 | 17.61 | 17.94 | 54,136 | +0.22(+1.27%) |
Sep 27, 2004 | 17.80 | 17.80 | 17.59 | 17.71 | 20,595 | -0.05(-0.31%) |
Sep 24, 2004 | 17.85 | 17.86 | 17.67 | 17.77 | 83,117 | -0.08(-0.46%) |
Sep 23, 2004 | 18.20 | 18.20 | 17.67 | 17.85 | 59,285 | -0.18(-1.02%) |
Sep 22, 2004 | 18.24 | 18.35 | 18.01 | 18.03 | 35,159 | -0.12(-0.64%) |
Sep 21, 2004 | 18.08 | 18.23 | 18.03 | 18.15 | 11,180 | +0.07(+0.38%) |
Sep 20, 2004 | 18.12 | 18.35 | 18.01 | 18.08 | 43,544 | +0.05(+0.30%) |
Sep 17, 2004 | 17.67 | 18.05 | 17.67 | 18.03 | 61,786 | +0.22(+1.22%) |
Sep 16, 2004 | 17.51 | 17.81 | 17.51 | 17.81 | 16,035 | +0.44(+2.54%) |
Sep 15, 2004 | 17.50 | 17.50 | 17.36 | 17.37 | 11,621 | -0.03(-0.19%) |
Sep 14, 2004 | 17.27 | 17.40 | 17.16 | 17.40 | 19,271 | +0.18(+1.03%) |
Sep 13, 2004 | 17.06 | 17.65 | 17.06 | 17.23 | 64,875 | +0.06(+0.36%) |
Sep 10, 2004 | 17.60 | 17.60 | 16.99 | 17.16 | 42,220 | -0.44(-2.47%) |
Sep 09, 2004 | 17.74 | 17.80 | 17.33 | 17.60 | 45,310 | -0.07(-0.42%) |
Sep 08, 2004 | 17.67 | 17.81 | 17.60 | 17.67 | 48,840 | +0.12(+0.70%) |
Sep 07, 2004 | 17.29 | 17.56 | 17.29 | 17.55 | 16,476 | +0.39(+2.26%) |
Sep 03, 2004 | 17.50 | 17.50 | 16.93 | 17.16 | 58,844 | -0.34(-1.94%) |
Sep 02, 2004 | 17.39 | 17.51 | 17.31 | 17.50 | 27,362 | +0.05(+0.31%) |
Sep 01, 2004 | 17.55 | 17.55 | 17.45 | 17.45 | 5,590 | -0.09(-0.50%) |
Aug 31, 2004 | 17.46 | 17.54 | 17.29 | 17.54 | 32,952 | +0.32(+1.86%) |
Aug 30, 2004 | 17.23 | 17.33 | 17.16 | 17.22 | 22,066 | -0.09(-0.51%) |
Aug 27, 2004 | 17.29 | 17.35 | 17.23 | 17.31 | 14,416 | +0.05(+0.32%) |
Aug 26, 2004 | 17.42 | 17.42 | 17.20 | 17.25 | 21,183 | -0.08(-0.47%) |
Aug 25, 2004 | 17.27 | 17.45 | 17.24 | 17.33 | 42,515 | +0.07(+0.39%) |
Aug 24, 2004 | 17.28 | 17.40 | 17.24 | 17.27 | 17,653 | +0.00(+0.00%) |
Aug 23, 2004 | 17.46 | 17.46 | 17.20 | 17.27 | 26,332 | -0.13(-0.74%) |
Aug 20, 2004 | 17.30 | 17.45 | 17.20 | 17.39 | 45,310 | +0.10(+0.59%) |
Aug 19, 2004 | 17.31 | 17.40 | 17.10 | 17.29 | 62,374 | +0.13(+0.75%) |
Aug 18, 2004 | 16.78 | 17.16 | 16.63 | 17.16 | 52,959 | +0.45(+2.68%) |
Aug 17, 2004 | 16.52 | 16.76 | 16.52 | 16.72 | 52,665 | +0.22(+1.32%) |
Aug 16, 2004 | 16.01 | 16.55 | 16.01 | 16.50 | 21,919 | +0.35(+2.15%) |
Aug 13, 2004 | 16.32 | 16.33 | 16.15 | 16.15 | 30,157 | -0.06(-0.38%) |
Aug 12, 2004 | 16.30 | 16.38 | 16.14 | 16.21 | 60,609 | -0.05(-0.33%) |
Aug 11, 2004 | 16.20 | 16.31 | 16.11 | 16.27 | 51,783 | +0.09(+0.55%) |
Aug 10, 2004 | 15.97 | 16.19 | 15.97 | 16.18 | 53,254 | +0.31(+1.97%) |
Aug 09, 2004 | 15.68 | 16.01 | 15.68 | 15.87 | 69,436 | +0.12(+0.73%) |
Aug 06, 2004 | 15.64 | 15.80 | 15.63 | 15.75 | 40,014 | +0.11(+0.69%) |
Aug 05, 2004 | 16.12 | 16.25 | 15.64 | 15.64 | 72,819 | -0.33(-2.08%) |
Aug 04, 2004 | 16.01 | 16.10 | 15.97 | 15.97 | 29,422 | -0.10(-0.63%) |
Aug 03, 2004 | 15.91 | 16.31 | 15.91 | 16.08 | 80,322 | +0.17(+1.07%) |