Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.61 | 19.84 | 19.54 | 19.69 | 4,056,610 | +0.14(+0.71%) |
Oct 28, 2004 | 19.55 | 19.66 | 19.40 | 19.55 | 2,446,790 | -0.09(-0.45%) |
Oct 27, 2004 | 19.28 | 19.64 | 19.14 | 19.64 | 3,103,711 | +0.25(+1.27%) |
Oct 26, 2004 | 18.93 | 19.39 | 18.81 | 19.39 | 4,283,984 | +0.06(+0.33%) |
Oct 25, 2004 | 19.19 | 19.45 | 19.12 | 19.33 | 2,739,128 | +0.16(+0.82%) |
Oct 22, 2004 | 19.45 | 19.48 | 19.15 | 19.17 | 3,012,705 | -0.33(-1.70%) |
Oct 21, 2004 | 19.42 | 19.65 | 19.11 | 19.50 | 5,644,028 | +0.08(+0.42%) |
Oct 20, 2004 | 18.98 | 19.42 | 18.95 | 19.42 | 5,863,001 | +0.40(+2.08%) |
Oct 19, 2004 | 18.78 | 19.06 | 18.78 | 19.02 | 4,738,452 | +0.28(+1.47%) |
Oct 18, 2004 | 18.80 | 18.80 | 18.59 | 18.75 | 2,827,334 | -0.05(-0.29%) |
Oct 15, 2004 | 18.68 | 18.88 | 18.65 | 18.80 | 2,322,183 | +0.17(+0.90%) |
Oct 14, 2004 | 18.77 | 18.81 | 18.58 | 18.63 | 2,250,218 | -0.18(-0.95%) |
Oct 13, 2004 | 19.02 | 19.03 | 18.67 | 18.81 | 2,925,900 | -0.18(-0.96%) |
Oct 12, 2004 | 19.08 | 19.14 | 18.88 | 19.00 | 2,662,124 | -0.09(-0.49%) |
Oct 11, 2004 | 19.00 | 19.17 | 18.98 | 19.09 | 1,524,694 | +0.15(+0.79%) |
Oct 08, 2004 | 19.15 | 19.23 | 18.87 | 18.94 | 2,761,810 | -0.21(-1.12%) |
Oct 07, 2004 | 19.36 | 19.49 | 19.15 | 19.15 | 6,171,860 | -0.45(-2.31%) |
Oct 06, 2004 | 18.66 | 19.70 | 18.43 | 19.61 | 14,049,026 | +1.04(+5.58%) |
Oct 05, 2004 | 18.48 | 18.59 | 18.37 | 18.57 | 5,446,615 | +0.09(+0.50%) |
Oct 04, 2004 | 18.52 | 18.68 | 18.44 | 18.48 | 3,819,995 | +0.05(+0.25%) |
Oct 01, 2004 | 18.37 | 18.45 | 18.27 | 18.43 | 4,543,840 | +0.12(+0.64%) |
Sep 30, 2004 | 18.33 | 18.42 | 18.17 | 18.31 | 6,769,137 | -0.03(-0.14%) |
Sep 29, 2004 | 18.18 | 18.38 | 18.12 | 18.34 | 4,151,536 | +0.11(+0.59%) |
Sep 28, 2004 | 17.98 | 18.30 | 17.79 | 18.23 | 3,937,882 | +0.29(+1.59%) |
Sep 27, 2004 | 18.00 | 18.12 | 17.87 | 17.95 | 2,806,333 | -0.12(-0.65%) |
Sep 24, 2004 | 18.18 | 18.23 | 17.90 | 18.06 | 3,797,594 | -0.06(-0.33%) |
Sep 23, 2004 | 18.27 | 18.29 | 18.11 | 18.12 | 3,781,073 | -0.11(-0.63%) |
Sep 22, 2004 | 18.65 | 18.65 | 18.22 | 18.24 | 4,348,668 | -0.42(-2.26%) |
Sep 21, 2004 | 18.59 | 18.75 | 18.57 | 18.66 | 3,809,914 | -0.01(-0.08%) |
Sep 20, 2004 | 18.77 | 18.83 | 18.58 | 18.67 | 2,964,262 | -0.11(-0.59%) |
Sep 17, 2004 | 18.75 | 18.91 | 18.62 | 18.78 | 3,579,180 | +0.10(+0.54%) |
Sep 16, 2004 | 18.52 | 18.73 | 18.52 | 18.68 | 2,503,074 | +0.20(+1.10%) |
Sep 15, 2004 | 18.70 | 18.82 | 18.36 | 18.48 | 4,472,995 | -0.22(-1.18%) |
Sep 14, 2004 | 18.55 | 18.72 | 18.51 | 18.70 | 3,203,117 | +0.16(+0.87%) |
Sep 13, 2004 | 18.36 | 18.62 | 18.35 | 18.54 | 4,912,343 | +0.18(+0.99%) |
Sep 10, 2004 | 18.25 | 18.36 | 18.06 | 18.36 | 2,892,018 | +0.15(+0.80%) |
Sep 09, 2004 | 18.22 | 18.39 | 18.10 | 18.21 | 3,014,945 | +0.02(+0.12%) |
Sep 08, 2004 | 18.33 | 18.39 | 18.11 | 18.19 | 4,865,300 | -0.14(-0.78%) |
Sep 07, 2004 | 18.28 | 18.43 | 18.23 | 18.33 | 4,264,663 | +0.15(+0.80%) |
Sep 03, 2004 | 18.20 | 18.29 | 18.10 | 18.19 | 1,915,318 | -0.00(-0.02%) |
Sep 02, 2004 | 18.18 | 18.25 | 18.05 | 18.19 | 3,647,224 | +0.01(+0.08%) |
Sep 01, 2004 | 18.36 | 18.53 | 18.11 | 18.18 | 4,765,053 | -0.19(-1.01%) |
Aug 31, 2004 | 18.03 | 18.37 | 18.02 | 18.36 | 3,972,324 | +0.38(+2.13%) |
Aug 30, 2004 | 18.11 | 18.12 | 17.93 | 17.98 | 1,714,265 | -0.12(-0.67%) |
Aug 27, 2004 | 18.00 | 18.12 | 17.91 | 18.10 | 1,816,192 | +0.11(+0.62%) |
Aug 26, 2004 | 18.01 | 18.08 | 17.91 | 17.99 | 1,483,531 | -0.01(-0.04%) |
Aug 25, 2004 | 17.78 | 18.11 | 17.72 | 18.00 | 2,846,095 | +0.23(+1.31%) |
Aug 24, 2004 | 17.85 | 17.98 | 17.70 | 17.77 | 3,771,832 | -0.07(-0.40%) |
Aug 23, 2004 | 17.76 | 17.95 | 17.76 | 17.84 | 2,307,342 | +0.08(+0.44%) |
Aug 20, 2004 | 17.63 | 17.80 | 17.62 | 17.76 | 2,995,064 | +0.07(+0.42%) |
Aug 19, 2004 | 17.86 | 17.86 | 17.58 | 17.68 | 3,746,631 | -0.24(-1.35%) |
Aug 18, 2004 | 17.61 | 17.93 | 17.58 | 17.93 | 3,006,825 | +0.23(+1.31%) |
Aug 17, 2004 | 17.52 | 17.82 | 17.52 | 17.70 | 3,939,002 | +0.21(+1.23%) |
Aug 16, 2004 | 17.09 | 17.55 | 17.09 | 17.48 | 4,719,131 | +0.39(+2.30%) |
Aug 13, 2004 | 17.23 | 17.28 | 17.05 | 17.09 | 2,666,604 | -0.05(-0.31%) |
Aug 12, 2004 | 17.39 | 17.40 | 17.02 | 17.14 | 2,846,935 | -0.34(-1.94%) |
Aug 11, 2004 | 17.48 | 17.54 | 17.17 | 17.48 | 2,645,323 | -0.05(-0.31%) |
Aug 10, 2004 | 17.41 | 17.55 | 17.27 | 17.53 | 2,834,054 | +0.27(+1.57%) |
Aug 09, 2004 | 17.38 | 17.52 | 17.26 | 17.26 | 2,095,649 | -0.12(-0.68%) |
Aug 06, 2004 | 17.50 | 17.53 | 17.32 | 17.38 | 3,309,804 | -0.17(-0.98%) |
Aug 05, 2004 | 18.05 | 18.10 | 17.53 | 17.55 | 2,901,258 | -0.50(-2.75%) |
Aug 04, 2004 | 18.05 | 18.17 | 17.87 | 18.05 | 4,263,543 | -0.05(-0.28%) |
Aug 03, 2004 | 18.23 | 18.32 | 18.08 | 18.10 | 2,741,649 | -0.10(-0.55%) |