Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.20 | 22.43 | 21.92 | 22.38 | 33,588 | +0.26(+1.20%) |
Oct 28, 2004 | 21.40 | 22.21 | 21.40 | 22.11 | 67,762 | +0.84(+3.94%) |
Oct 27, 2004 | 21.02 | 21.53 | 21.01 | 21.28 | 52,664 | +0.28(+1.34%) |
Oct 26, 2004 | 20.07 | 21.02 | 19.83 | 20.99 | 51,728 | +0.88(+4.38%) |
Oct 25, 2004 | 20.36 | 20.59 | 20.11 | 20.11 | 42,248 | -0.18(-0.88%) |
Oct 22, 2004 | 20.51 | 20.64 | 20.29 | 20.29 | 15,214 | -0.21(-1.04%) |
Oct 21, 2004 | 20.08 | 20.61 | 20.05 | 20.51 | 23,406 | +0.64(+3.23%) |
Oct 20, 2004 | 20.24 | 20.28 | 19.87 | 19.87 | 16,033 | -0.42(-2.06%) |
Oct 19, 2004 | 20.75 | 20.84 | 20.28 | 20.28 | 14,278 | -0.44(-2.10%) |
Oct 18, 2004 | 20.88 | 20.88 | 20.67 | 20.72 | 25,747 | -0.18(-0.86%) |
Oct 15, 2004 | 20.72 | 21.22 | 20.72 | 20.90 | 22,470 | +0.10(+0.49%) |
Oct 14, 2004 | 21.51 | 21.51 | 20.80 | 20.80 | 11,703 | -0.71(-3.30%) |
Oct 13, 2004 | 21.87 | 21.93 | 21.49 | 21.51 | 43,419 | -0.33(-1.53%) |
Oct 12, 2004 | 21.50 | 21.96 | 21.46 | 21.84 | 13,692 | +0.30(+1.39%) |
Oct 11, 2004 | 21.65 | 21.66 | 21.53 | 21.54 | 2,691 | -0.11(-0.51%) |
Oct 08, 2004 | 21.65 | 21.83 | 21.65 | 21.65 | 11,469 | +0.00(+0.00%) |
Oct 07, 2004 | 22.40 | 22.41 | 21.65 | 21.65 | 30,662 | -0.79(-3.54%) |
Oct 06, 2004 | 22.00 | 22.45 | 22.00 | 22.45 | 18,725 | +0.47(+2.14%) |
Oct 05, 2004 | 21.79 | 21.99 | 21.69 | 21.98 | 18,023 | +0.21(+0.94%) |
Oct 04, 2004 | 21.65 | 21.87 | 21.65 | 21.77 | 23,991 | +0.12(+0.55%) |
Oct 01, 2004 | 20.98 | 21.65 | 20.98 | 21.65 | 45,057 | +0.72(+3.43%) |
Sep 30, 2004 | 20.98 | 21.08 | 20.85 | 20.93 | 24,342 | +0.02(+0.08%) |
Sep 29, 2004 | 20.93 | 20.93 | 20.65 | 20.92 | 19,544 | -0.02(-0.08%) |
Sep 28, 2004 | 20.76 | 20.98 | 20.76 | 20.93 | 17,672 | +0.21(+1.03%) |
Sep 27, 2004 | 21.18 | 21.18 | 20.68 | 20.72 | 21,534 | -0.52(-2.45%) |
Sep 24, 2004 | 21.35 | 21.37 | 21.19 | 21.24 | 16,735 | -0.11(-0.52%) |
Sep 23, 2004 | 21.37 | 21.47 | 21.35 | 21.35 | 15,448 | +0.07(+0.32%) |
Sep 22, 2004 | 21.94 | 21.94 | 21.28 | 21.28 | 19,427 | -0.72(-3.26%) |
Sep 21, 2004 | 21.81 | 22.05 | 21.75 | 22.00 | 27,385 | +0.19(+0.86%) |
Sep 20, 2004 | 21.58 | 21.90 | 21.53 | 21.81 | 20,012 | +0.19(+0.87%) |
Sep 17, 2004 | 21.66 | 21.66 | 21.28 | 21.63 | 27,736 | +0.09(+0.44%) |
Sep 16, 2004 | 21.49 | 21.66 | 21.34 | 21.53 | 16,150 | +0.04(+0.20%) |
Sep 15, 2004 | 21.78 | 21.84 | 21.37 | 21.49 | 15,565 | -0.33(-1.53%) |
Sep 14, 2004 | 22.18 | 22.18 | 21.80 | 21.82 | 8,777 | -0.27(-1.24%) |
Sep 13, 2004 | 21.99 | 22.16 | 21.80 | 22.10 | 10,415 | +0.10(+0.47%) |
Sep 10, 2004 | 22.01 | 22.01 | 21.66 | 21.99 | 34,641 | +0.07(+0.31%) |
Sep 09, 2004 | 21.32 | 22.01 | 21.32 | 21.93 | 24,928 | +0.65(+3.05%) |
Sep 08, 2004 | 21.58 | 21.73 | 21.26 | 21.28 | 10,650 | -0.23(-1.07%) |
Sep 07, 2004 | 21.68 | 21.70 | 21.22 | 21.51 | 26,332 | -0.17(-0.79%) |
Sep 03, 2004 | 21.66 | 21.68 | 21.34 | 21.68 | 18,959 | +0.02(+0.08%) |
Sep 02, 2004 | 20.71 | 21.66 | 20.71 | 21.66 | 12,990 | +0.96(+4.62%) |
Sep 01, 2004 | 20.70 | 20.70 | 20.51 | 20.70 | 36,982 | -0.04(-0.21%) |
Aug 31, 2004 | 20.64 | 20.81 | 20.62 | 20.75 | 11,352 | +0.06(+0.29%) |
Aug 30, 2004 | 20.63 | 21.11 | 20.56 | 20.69 | 23,055 | +0.05(+0.25%) |
Aug 27, 2004 | 20.80 | 20.81 | 20.51 | 20.64 | 14,512 | -0.13(-0.62%) |
Aug 26, 2004 | 20.75 | 20.89 | 20.72 | 20.76 | 18,842 | +0.08(+0.37%) |
Aug 25, 2004 | 19.92 | 20.71 | 19.92 | 20.69 | 18,257 | +0.78(+3.91%) |
Aug 24, 2004 | 19.58 | 19.99 | 19.58 | 19.91 | 52,196 | +0.42(+2.15%) |
Aug 23, 2004 | 19.79 | 19.79 | 19.46 | 19.49 | 41,663 | -0.29(-1.47%) |
Aug 20, 2004 | 19.91 | 19.93 | 19.74 | 19.78 | 65,070 | -0.11(-0.56%) |
Aug 19, 2004 | 20.00 | 20.12 | 19.70 | 19.89 | 110,830 | +0.15(+0.78%) |
Aug 18, 2004 | 19.40 | 19.82 | 19.35 | 19.74 | 41,546 | +0.26(+1.36%) |
Aug 17, 2004 | 19.64 | 19.65 | 19.47 | 19.47 | 17,320 | -0.17(-0.87%) |
Aug 16, 2004 | 18.94 | 19.64 | 18.94 | 19.64 | 18,608 | +0.79(+4.17%) |
Aug 13, 2004 | 18.95 | 19.01 | 18.85 | 18.86 | 11,235 | -0.15(-0.81%) |
Aug 12, 2004 | 18.97 | 19.02 | 18.93 | 19.01 | 19,193 | -0.09(-0.49%) |
Aug 11, 2004 | 18.58 | 19.46 | 18.57 | 19.11 | 25,630 | +0.39(+2.10%) |
Aug 10, 2004 | 18.52 | 19.23 | 18.52 | 18.71 | 20,948 | +0.28(+1.53%) |
Aug 09, 2004 | 18.84 | 18.90 | 18.41 | 18.43 | 31,247 | -0.44(-2.31%) |
Aug 06, 2004 | 19.05 | 19.10 | 18.70 | 18.87 | 34,290 | -0.20(-1.03%) |
Aug 05, 2004 | 19.52 | 19.61 | 19.05 | 19.06 | 20,714 | -0.59(-3.00%) |
Aug 04, 2004 | 19.65 | 20.02 | 19.49 | 19.65 | 24,108 | -0.01(-0.04%) |
Aug 03, 2004 | 19.61 | 19.77 | 19.44 | 19.66 | 32,652 | +0.01(+0.04%) |