Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.05 | 18.17 | 17.94 | 18.17 | 2,435,649 | +0.12(+0.69%) |
Oct 28, 2004 | 17.94 | 18.07 | 17.84 | 18.05 | 2,276,437 | +0.00(+0.02%) |
Oct 27, 2004 | 17.90 | 18.10 | 17.64 | 18.04 | 4,177,094 | +0.08(+0.42%) |
Oct 26, 2004 | 17.50 | 17.97 | 17.49 | 17.97 | 4,963,265 | +0.59(+3.39%) |
Oct 25, 2004 | 17.32 | 17.48 | 17.17 | 17.38 | 3,589,690 | +0.13(+0.77%) |
Oct 22, 2004 | 17.38 | 17.52 | 17.25 | 17.25 | 4,390,695 | -0.07(-0.40%) |
Oct 21, 2004 | 17.14 | 17.35 | 17.05 | 17.32 | 4,166,216 | +0.09(+0.51%) |
Oct 20, 2004 | 16.91 | 17.25 | 16.85 | 17.23 | 5,348,935 | +0.28(+1.65%) |
Oct 19, 2004 | 17.38 | 17.41 | 16.93 | 16.95 | 5,381,568 | -0.43(-2.48%) |
Oct 18, 2004 | 17.20 | 17.44 | 17.10 | 17.38 | 3,453,222 | +0.13(+0.77%) |
Oct 15, 2004 | 17.38 | 17.38 | 17.00 | 17.25 | 6,589,998 | -0.11(-0.65%) |
Oct 14, 2004 | 17.61 | 17.76 | 17.30 | 17.36 | 5,789,982 | -0.31(-1.73%) |
Oct 13, 2004 | 17.90 | 17.91 | 17.65 | 17.67 | 3,088,320 | -0.22(-1.20%) |
Oct 12, 2004 | 17.94 | 17.97 | 17.84 | 17.88 | 4,251,261 | -0.06(-0.32%) |
Oct 11, 2004 | 17.84 | 17.99 | 17.79 | 17.94 | 6,112,362 | +0.17(+0.96%) |
Oct 08, 2004 | 17.78 | 17.86 | 17.71 | 17.77 | 5,726,693 | +0.06(+0.33%) |
Oct 07, 2004 | 18.02 | 18.02 | 17.70 | 17.71 | 5,432,002 | -0.26(-1.47%) |
Oct 06, 2004 | 17.97 | 18.06 | 17.86 | 17.97 | 4,063,371 | +0.07(+0.39%) |
Oct 05, 2004 | 18.06 | 18.06 | 17.90 | 17.90 | 4,648,797 | -0.12(-0.64%) |
Oct 04, 2004 | 17.90 | 18.05 | 17.87 | 18.02 | 7,195,202 | +0.20(+1.11%) |
Oct 01, 2004 | 17.82 | 18.10 | 17.70 | 17.82 | 6,231,029 | +0.08(+0.43%) |
Sep 30, 2004 | 17.76 | 17.81 | 17.63 | 17.75 | 6,527,698 | +0.00(+0.02%) |
Sep 29, 2004 | 17.75 | 17.75 | 17.61 | 17.74 | 2,431,693 | +0.02(+0.09%) |
Sep 28, 2004 | 17.60 | 17.76 | 17.60 | 17.73 | 3,024,042 | +0.17(+0.98%) |
Sep 27, 2004 | 17.70 | 17.71 | 17.51 | 17.56 | 2,958,774 | -0.15(-0.82%) |
Sep 24, 2004 | 17.67 | 17.79 | 17.64 | 17.70 | 3,209,954 | +0.00(+0.02%) |
Sep 23, 2004 | 17.87 | 17.88 | 17.69 | 17.70 | 3,354,333 | -0.12(-0.70%) |
Sep 22, 2004 | 17.96 | 17.97 | 17.72 | 17.82 | 3,525,412 | -0.19(-1.03%) |
Sep 21, 2004 | 17.93 | 18.04 | 17.85 | 18.01 | 3,446,300 | +0.09(+0.47%) |
Sep 20, 2004 | 18.05 | 18.05 | 17.90 | 17.92 | 3,308,843 | -0.13(-0.72%) |
Sep 17, 2004 | 18.07 | 18.18 | 18.02 | 18.05 | 4,106,882 | +0.12(+0.64%) |
Sep 16, 2004 | 17.96 | 18.04 | 17.87 | 17.94 | 4,107,871 | +0.02(+0.10%) |
Sep 15, 2004 | 18.11 | 18.19 | 17.88 | 17.92 | 4,494,529 | -0.06(-0.32%) |
Sep 14, 2004 | 17.87 | 18.02 | 17.85 | 17.98 | 3,678,690 | +0.17(+0.95%) |
Sep 13, 2004 | 17.72 | 17.90 | 17.69 | 17.81 | 3,255,443 | +0.05(+0.31%) |
Sep 10, 2004 | 17.64 | 17.76 | 17.56 | 17.75 | 2,880,652 | +0.08(+0.46%) |
Sep 09, 2004 | 17.64 | 17.74 | 17.55 | 17.67 | 3,587,712 | +0.07(+0.38%) |
Sep 08, 2004 | 17.77 | 17.78 | 17.60 | 17.60 | 2,968,663 | -0.17(-0.94%) |
Sep 07, 2004 | 17.43 | 17.78 | 17.43 | 17.77 | 3,754,835 | +0.39(+2.22%) |
Sep 03, 2004 | 17.41 | 17.50 | 17.34 | 17.39 | 2,868,785 | +0.00(+0.00%) |
Sep 02, 2004 | 17.16 | 17.41 | 17.06 | 17.39 | 1,729,578 | +0.26(+1.54%) |
Sep 01, 2004 | 17.29 | 17.29 | 17.02 | 17.12 | 3,342,466 | -0.11(-0.63%) |
Aug 31, 2004 | 16.99 | 17.23 | 16.99 | 17.23 | 3,853,725 | +0.28(+1.66%) |
Aug 30, 2004 | 16.96 | 16.98 | 16.78 | 16.95 | 3,466,078 | -0.09(-0.53%) |
Aug 27, 2004 | 17.09 | 17.14 | 17.02 | 17.04 | 2,307,092 | -0.04(-0.21%) |
Aug 26, 2004 | 17.06 | 17.09 | 16.98 | 17.08 | 1,739,466 | -0.03(-0.20%) |
Aug 25, 2004 | 16.99 | 17.12 | 16.92 | 17.11 | 1,943,179 | +0.14(+0.80%) |
Aug 24, 2004 | 17.05 | 17.09 | 16.93 | 16.97 | 2,507,838 | -0.04(-0.25%) |
Aug 23, 2004 | 17.18 | 17.26 | 16.98 | 17.02 | 2,209,192 | -0.15(-0.90%) |
Aug 20, 2004 | 17.02 | 17.17 | 16.96 | 17.17 | 1,828,467 | +0.18(+1.07%) |
Aug 19, 2004 | 16.90 | 17.00 | 16.88 | 16.99 | 1,716,722 | +11.43(+205.62%) |
Aug 16, 2004 | 5.422 | 5.568 | 5.402 | 5.559 | 885,061 | +0.14(+2.52%) |
Aug 13, 2004 | 5.466 | 5.478 | 5.395 | 5.422 | 1,310,616 | -0.04(-0.70%) |
Aug 12, 2004 | 5.506 | 5.526 | 5.452 | 5.461 | 648,056 | -0.06(-1.17%) |
Aug 11, 2004 | 5.515 | 5.533 | 5.473 | 5.525 | 624,652 | +0.00(+0.07%) |
Aug 10, 2004 | 5.496 | 5.528 | 5.495 | 5.521 | 920,331 | +0.04(+0.78%) |
Aug 09, 2004 | 5.466 | 5.500 | 5.449 | 5.479 | 891,983 | +0.02(+0.30%) |
Aug 06, 2004 | 5.552 | 5.555 | 5.443 | 5.463 | 1,161,292 | -0.11(-1.89%) |
Aug 05, 2004 | 5.673 | 5.678 | 5.548 | 5.568 | 1,299,738 | -0.12(-2.13%) |
Aug 04, 2004 | 5.703 | 5.734 | 5.669 | 5.689 | 896,928 | -0.03(-0.51%) |
Aug 03, 2004 | 5.724 | 5.748 | 5.698 | 5.718 | 1,025,484 | -0.00(-0.02%) |