Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.96 | 16.37 | 15.75 | 16.20 | 1,502,784 | +0.22(+1.41%) |
Oct 28, 2004 | 16.14 | 16.19 | 15.81 | 15.98 | 1,625,294 | +0.02(+0.14%) |
Oct 27, 2004 | 15.60 | 16.00 | 15.44 | 15.96 | 690,936 | +0.29(+1.82%) |
Oct 26, 2004 | 15.63 | 15.79 | 15.25 | 15.67 | 866,637 | +0.03(+0.19%) |
Oct 25, 2004 | 15.45 | 15.98 | 15.34 | 15.64 | 789,585 | +0.17(+1.12%) |
Oct 22, 2004 | 15.64 | 15.75 | 15.28 | 15.47 | 1,185,777 | -0.17(-1.10%) |
Oct 21, 2004 | 16.18 | 16.20 | 15.58 | 15.64 | 3,270,452 | -1.01(-6.04%) |
Oct 20, 2004 | 16.77 | 16.80 | 16.50 | 16.65 | 540,831 | -0.14(-0.85%) |
Oct 19, 2004 | 16.73 | 17.28 | 16.65 | 16.79 | 1,316,686 | +0.16(+0.95%) |
Oct 18, 2004 | 16.25 | 16.76 | 16.25 | 16.63 | 1,065,266 | +0.26(+1.60%) |
Oct 15, 2004 | 16.40 | 16.59 | 16.33 | 16.37 | 710,933 | +0.03(+0.18%) |
Oct 14, 2004 | 16.54 | 16.61 | 16.20 | 16.34 | 1,281,759 | -0.20(-1.22%) |
Oct 13, 2004 | 16.68 | 16.82 | 16.37 | 16.54 | 2,226,781 | +0.50(+3.13%) |
Oct 12, 2004 | 15.06 | 16.31 | 14.89 | 16.04 | 4,623,398 | +0.68(+4.45%) |
Oct 11, 2004 | 15.37 | 15.72 | 15.35 | 15.36 | 970,217 | +0.04(+0.29%) |
Oct 08, 2004 | 15.30 | 15.47 | 15.04 | 15.31 | 1,347,213 | -0.07(-0.44%) |
Oct 07, 2004 | 15.57 | 15.62 | 15.30 | 15.38 | 3,445,352 | -0.22(-1.39%) |
Oct 06, 2004 | 16.91 | 17.52 | 14.96 | 15.60 | 11,759,257 | -2.03(-11.49%) |
Oct 05, 2004 | 18.00 | 18.09 | 17.36 | 17.62 | 1,186,443 | -0.51(-2.81%) |
Oct 04, 2004 | 17.64 | 18.30 | 17.63 | 18.13 | 1,173,112 | +0.74(+4.27%) |
Oct 01, 2004 | 17.14 | 17.54 | 17.00 | 17.39 | 1,063,133 | +0.38(+2.20%) |
Sep 30, 2004 | 17.42 | 17.60 | 16.93 | 17.01 | 948,488 | -0.35(-2.03%) |
Sep 29, 2004 | 16.62 | 17.66 | 16.50 | 17.37 | 1,228,569 | +0.59(+3.49%) |
Sep 28, 2004 | 16.50 | 17.02 | 16.35 | 16.78 | 2,445,807 | -0.67(-3.83%) |
Sep 27, 2004 | 17.72 | 17.92 | 17.38 | 17.45 | 1,004,744 | -0.34(-1.90%) |
Sep 24, 2004 | 18.08 | 18.31 | 17.73 | 17.79 | 866,237 | +0.02(+0.13%) |
Sep 23, 2004 | 17.82 | 18.03 | 17.64 | 17.76 | 820,112 | -0.07(-0.38%) |
Sep 22, 2004 | 18.52 | 18.57 | 17.64 | 17.83 | 2,013,755 | -0.91(-4.84%) |
Sep 21, 2004 | 18.45 | 18.83 | 18.40 | 18.74 | 710,666 | +0.30(+1.63%) |
Sep 20, 2004 | 18.56 | 18.73 | 18.36 | 18.44 | 874,769 | -0.16(-0.89%) |
Sep 17, 2004 | 19.04 | 19.10 | 18.13 | 18.60 | 1,422,132 | -0.47(-2.48%) |
Sep 16, 2004 | 19.14 | 19.59 | 18.99 | 19.08 | 961,419 | -0.11(-0.55%) |
Sep 15, 2004 | 19.59 | 19.64 | 19.12 | 19.18 | 626,682 | -0.42(-2.14%) |
Sep 14, 2004 | 19.75 | 19.79 | 19.43 | 19.60 | 452,848 | -0.13(-0.65%) |
Sep 13, 2004 | 19.80 | 20.06 | 19.58 | 19.73 | 1,257,763 | -0.10(-0.49%) |
Sep 10, 2004 | 19.68 | 19.95 | 19.50 | 19.83 | 509,770 | +0.17(+0.88%) |
Sep 09, 2004 | 19.22 | 19.72 | 19.15 | 19.65 | 919,427 | +0.50(+2.62%) |
Sep 08, 2004 | 19.20 | 19.95 | 19.14 | 19.15 | 522,701 | -0.24(-1.24%) |
Sep 07, 2004 | 19.26 | 19.46 | 19.23 | 19.39 | 395,925 | +0.24(+1.25%) |
Sep 03, 2004 | 19.67 | 19.82 | 18.97 | 19.15 | 726,396 | -0.71(-3.55%) |
Sep 02, 2004 | 19.65 | 20.01 | 19.34 | 19.86 | 580,291 | +0.20(+0.99%) |
Sep 01, 2004 | 20.16 | 20.37 | 19.48 | 19.66 | 2,308,099 | -0.43(-2.13%) |
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,434 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.65 | 1,760,336 | +0.36(+1.87%) |
Aug 27, 2004 | 19.05 | 19.44 | 18.95 | 19.29 | 319,673 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.08 | 337,669 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,778 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,749 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.57 | 832,776 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,867 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,774 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.51 | 17.90 | 18.42 | 600,953 | +0.36(+1.99%) |
Aug 17, 2004 | 17.94 | 18.36 | 17.82 | 18.06 | 571,759 | +0.27(+1.52%) |
Aug 16, 2004 | 17.34 | 17.96 | 17.34 | 17.79 | 424,853 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.97 | 17.22 | 17.38 | 750,125 | -0.16(-0.94%) |
Aug 12, 2004 | 18.66 | 18.66 | 17.06 | 17.55 | 2,200,253 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,603 | -0.37(-1.93%) |
Aug 10, 2004 | 18.63 | 19.17 | 18.47 | 19.08 | 978,616 | +0.59(+3.21%) |
Aug 09, 2004 | 18.75 | 18.79 | 18.43 | 18.48 | 657,209 | -0.27(-1.44%) |
Aug 06, 2004 | 18.57 | 19.04 | 18.57 | 18.75 | 792,251 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,628 | -0.50(-2.56%) |
Aug 04, 2004 | 19.44 | 19.63 | 19.14 | 19.31 | 1,018,475 | -0.29(-1.49%) |
Aug 03, 2004 | 19.86 | 20.07 | 19.50 | 19.60 | 581,757 | -0.38(-1.88%) |