Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.83 | 19.15 | 18.75 | 18.91 | 3,443,375 | -0.12(-0.62%) |
Oct 28, 2004 | 19.03 | 19.13 | 18.59 | 19.03 | 4,507,745 | +0.19(+1.03%) |
Oct 27, 2004 | 18.61 | 18.89 | 18.36 | 18.83 | 4,126,362 | +0.27(+1.44%) |
Oct 26, 2004 | 18.32 | 18.58 | 18.19 | 18.57 | 3,876,616 | +0.24(+1.29%) |
Oct 25, 2004 | 17.71 | 18.43 | 17.68 | 18.33 | 5,443,426 | +0.64(+3.62%) |
Oct 22, 2004 | 18.01 | 18.06 | 17.67 | 17.69 | 2,311,193 | -0.25(-1.38%) |
Oct 21, 2004 | 17.95 | 17.95 | 17.66 | 17.94 | 3,164,145 | +0.09(+0.52%) |
Oct 20, 2004 | 17.88 | 18.02 | 17.69 | 17.85 | 2,847,800 | -0.05(-0.29%) |
Oct 19, 2004 | 17.74 | 18.22 | 17.71 | 17.90 | 4,387,555 | +0.15(+0.84%) |
Oct 18, 2004 | 17.75 | 17.83 | 17.44 | 17.75 | 3,167,787 | +0.14(+0.79%) |
Oct 15, 2004 | 17.45 | 17.90 | 17.35 | 17.61 | 2,768,020 | +0.28(+1.63%) |
Oct 14, 2004 | 17.48 | 17.68 | 17.30 | 17.33 | 1,695,846 | -0.18(-1.02%) |
Oct 13, 2004 | 17.68 | 17.76 | 17.44 | 17.51 | 2,601,176 | -0.14(-0.82%) |
Oct 12, 2004 | 17.72 | 17.75 | 17.48 | 17.65 | 2,643,147 | +0.00(+0.00%) |
Oct 11, 2004 | 17.43 | 17.72 | 17.36 | 17.65 | 2,112,957 | +0.29(+1.69%) |
Oct 08, 2004 | 17.79 | 17.87 | 17.33 | 17.36 | 3,500,089 | -0.61(-3.40%) |
Oct 07, 2004 | 18.06 | 18.24 | 17.90 | 17.97 | 3,095,465 | -0.32(-1.77%) |
Oct 06, 2004 | 17.96 | 18.29 | 17.84 | 18.29 | 3,675,778 | +0.36(+1.99%) |
Oct 05, 2004 | 17.74 | 18.00 | 17.73 | 17.93 | 3,398,629 | +0.23(+1.30%) |
Oct 04, 2004 | 17.65 | 17.95 | 17.31 | 17.70 | 4,911,502 | +0.01(+0.07%) |
Oct 01, 2004 | 17.34 | 17.80 | 17.25 | 17.69 | 4,502,889 | +0.31(+1.76%) |
Sep 30, 2004 | 17.12 | 17.56 | 17.02 | 17.38 | 5,319,594 | +0.20(+1.17%) |
Sep 29, 2004 | 17.04 | 17.29 | 17.01 | 17.18 | 2,454,623 | +0.07(+0.40%) |
Sep 28, 2004 | 17.23 | 17.27 | 16.93 | 17.11 | 3,859,619 | -0.05(-0.27%) |
Sep 27, 2004 | 17.36 | 17.36 | 17.06 | 17.16 | 3,711,159 | -0.18(-1.03%) |
Sep 24, 2004 | 17.37 | 17.65 | 17.28 | 17.34 | 3,230,918 | -0.03(-0.17%) |
Sep 23, 2004 | 17.61 | 17.72 | 17.36 | 17.37 | 4,241,176 | -0.29(-1.66%) |
Sep 22, 2004 | 18.13 | 18.27 | 17.55 | 17.66 | 6,339,391 | -0.63(-3.44%) |
Sep 21, 2004 | 17.93 | 18.36 | 17.93 | 18.29 | 4,101,214 | +0.29(+1.60%) |
Sep 20, 2004 | 18.08 | 18.14 | 17.95 | 18.00 | 2,188,748 | -0.11(-0.60%) |
Sep 17, 2004 | 17.96 | 18.31 | 17.96 | 18.11 | 3,301,679 | +0.26(+1.45%) |
Sep 16, 2004 | 17.92 | 18.05 | 17.81 | 17.85 | 1,826,170 | +0.02(+0.10%) |
Sep 15, 2004 | 18.11 | 18.20 | 17.75 | 17.83 | 3,645,080 | -0.36(-1.97%) |
Sep 14, 2004 | 18.35 | 18.39 | 18.12 | 18.19 | 3,992,644 | -0.20(-1.07%) |
Sep 13, 2004 | 18.19 | 18.63 | 18.02 | 18.39 | 3,346,252 | +0.25(+1.40%) |
Sep 10, 2004 | 18.09 | 18.26 | 17.91 | 18.13 | 2,191,349 | +0.08(+0.45%) |
Sep 09, 2004 | 18.15 | 18.22 | 17.88 | 18.05 | 1,866,679 | +0.04(+0.22%) |
Sep 08, 2004 | 18.02 | 18.20 | 17.83 | 18.01 | 3,210,626 | +0.06(+0.32%) |
Sep 07, 2004 | 17.99 | 18.15 | 17.86 | 17.95 | 2,979,784 | +0.14(+0.78%) |
Sep 03, 2004 | 17.70 | 18.11 | 17.58 | 17.82 | 3,425,858 | +0.22(+1.25%) |
Sep 02, 2004 | 17.19 | 17.67 | 17.07 | 17.60 | 2,647,830 | +0.46(+2.66%) |
Sep 01, 2004 | 17.02 | 17.25 | 16.87 | 17.14 | 2,788,312 | +0.03(+0.20%) |
Aug 31, 2004 | 17.25 | 17.27 | 16.87 | 17.11 | 2,963,655 | -0.05(-0.30%) |
Aug 30, 2004 | 17.25 | 17.36 | 17.11 | 17.16 | 1,744,234 | -0.14(-0.80%) |
Aug 27, 2004 | 17.33 | 17.45 | 17.29 | 17.30 | 1,987,563 | -0.04(-0.23%) |
Aug 26, 2004 | 17.28 | 17.43 | 17.22 | 17.34 | 1,834,247 | +0.00(+0.00%) |
Aug 25, 2004 | 17.23 | 17.35 | 17.09 | 17.34 | 4,480,863 | +0.16(+0.91%) |
Aug 24, 2004 | 17.33 | 17.38 | 17.09 | 17.18 | 3,058,177 | -0.14(-0.83%) |
Aug 23, 2004 | 17.32 | 17.36 | 17.15 | 17.33 | 2,527,292 | +0.05(+0.30%) |
Aug 20, 2004 | 17.28 | 17.39 | 17.20 | 17.27 | 3,813,485 | -0.03(-0.20%) |
Aug 19, 2004 | 17.39 | 17.47 | 17.14 | 17.31 | 2,952,381 | -0.14(-0.83%) |
Aug 18, 2004 | 17.41 | 17.49 | 17.18 | 17.45 | 2,858,206 | +0.07(+0.40%) |
Aug 17, 2004 | 17.21 | 17.41 | 17.12 | 17.38 | 2,894,801 | +0.10(+0.60%) |
Aug 16, 2004 | 17.28 | 17.59 | 17.08 | 17.28 | 2,973,193 | +0.09(+0.54%) |
Aug 13, 2004 | 17.30 | 17.33 | 16.91 | 17.19 | 2,875,203 | -0.07(-0.40%) |
Aug 12, 2004 | 17.22 | 17.36 | 17.10 | 17.26 | 2,910,410 | -0.14(-0.83%) |
Aug 11, 2004 | 17.21 | 17.47 | 17.01 | 17.40 | 3,114,369 | +0.17(+0.97%) |
Aug 10, 2004 | 16.96 | 17.33 | 16.78 | 17.23 | 3,358,566 | +0.49(+2.93%) |
Aug 09, 2004 | 16.85 | 17.02 | 16.62 | 16.74 | 2,519,314 | -0.10(-0.62%) |
Aug 06, 2004 | 17.01 | 17.15 | 16.76 | 16.85 | 7,443,130 | -0.60(-3.44%) |
Aug 05, 2004 | 18.01 | 18.01 | 17.41 | 17.45 | 3,724,860 | -0.49(-2.73%) |
Aug 04, 2004 | 17.85 | 17.98 | 17.74 | 17.94 | 3,562,352 | +0.06(+0.36%) |
Aug 03, 2004 | 17.61 | 18.00 | 17.61 | 17.87 | 4,014,843 | -0.04(-0.23%) |