Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.00 | 24.24 | 23.62 | 24.01 | 1,618,200 | -0.19(-0.79%) |
Oct 28, 2004 | 23.80 | 24.20 | 23.57 | 24.20 | 2,258,800 | +0.36(+1.51%) |
Oct 27, 2004 | 23.15 | 24.00 | 23.09 | 23.84 | 3,669,200 | +0.63(+2.71%) |
Oct 26, 2004 | 23.11 | 23.29 | 22.94 | 23.21 | 1,879,700 | +0.27(+1.18%) |
Oct 25, 2004 | 22.93 | 23.05 | 22.64 | 22.94 | 1,933,900 | -0.17(-0.74%) |
Oct 22, 2004 | 23.13 | 23.13 | 22.71 | 23.11 | 3,715,600 | +0.14(+0.61%) |
Oct 21, 2004 | 22.12 | 24.25 | 22.06 | 22.97 | 15,789,500 | +2.29(+11.07%) |
Oct 20, 2004 | 21.76 | 21.93 | 20.51 | 20.68 | 4,950,800 | -1.15(-5.27%) |
Oct 19, 2004 | 21.62 | 21.92 | 21.50 | 21.83 | 2,490,200 | +0.38(+1.77%) |
Oct 18, 2004 | 20.99 | 21.49 | 20.71 | 21.45 | 1,794,000 | +0.50(+2.39%) |
Oct 15, 2004 | 21.00 | 21.01 | 20.37 | 20.95 | 1,534,700 | +0.05(+0.24%) |
Oct 14, 2004 | 20.86 | 21.01 | 20.59 | 20.90 | 1,390,400 | -0.04(-0.19%) |
Oct 13, 2004 | 20.89 | 21.25 | 20.75 | 20.94 | 2,105,900 | +0.16(+0.77%) |
Oct 12, 2004 | 20.35 | 20.86 | 20.31 | 20.78 | 2,309,200 | +0.30(+1.46%) |
Oct 11, 2004 | 20.92 | 20.97 | 20.22 | 20.48 | 1,972,600 | +0.26(+1.29%) |
Oct 08, 2004 | 20.06 | 20.45 | 20.00 | 20.22 | 2,234,200 | +0.07(+0.35%) |
Oct 07, 2004 | 20.18 | 20.25 | 20.01 | 20.15 | 1,634,400 | -0.05(-0.25%) |
Oct 06, 2004 | 19.78 | 20.21 | 19.64 | 20.20 | 1,700,600 | +0.49(+2.49%) |
Oct 05, 2004 | 19.87 | 20.20 | 19.63 | 19.71 | 2,850,800 | -0.16(-0.81%) |
Oct 04, 2004 | 19.30 | 20.06 | 19.10 | 19.87 | 3,557,300 | +0.80(+4.20%) |
Oct 01, 2004 | 17.83 | 19.21 | 17.71 | 19.07 | 4,813,700 | +1.55(+8.85%) |
Sep 30, 2004 | 17.59 | 17.75 | 17.38 | 17.52 | 1,368,500 | -0.10(-0.57%) |
Sep 29, 2004 | 16.83 | 17.69 | 16.70 | 17.62 | 1,918,000 | +0.84(+5.01%) |
Sep 28, 2004 | 17.11 | 17.24 | 16.68 | 16.78 | 1,821,300 | -0.33(-1.93%) |
Sep 27, 2004 | 17.04 | 17.25 | 16.86 | 17.11 | 1,637,600 | +0.01(+0.06%) |
Sep 24, 2004 | 17.33 | 17.63 | 17.05 | 17.10 | 1,962,900 | -0.26(-1.50%) |
Sep 23, 2004 | 17.36 | 17.70 | 17.34 | 17.36 | 1,185,700 | -0.10(-0.57%) |
Sep 22, 2004 | 17.75 | 17.78 | 17.43 | 17.46 | 1,591,700 | -0.51(-2.84%) |
Sep 21, 2004 | 17.75 | 18.00 | 17.71 | 17.97 | 882,800 | +0.22(+1.24%) |
Sep 20, 2004 | 18.08 | 18.15 | 17.63 | 17.75 | 1,672,400 | -0.45(-2.47%) |
Sep 17, 2004 | 17.78 | 18.25 | 17.74 | 18.20 | 2,145,900 | +0.56(+3.17%) |
Sep 16, 2004 | 17.30 | 17.85 | 17.25 | 17.64 | 872,500 | +0.37(+2.14%) |
Sep 15, 2004 | 17.74 | 17.76 | 17.11 | 17.27 | 1,526,500 | -0.47(-2.65%) |
Sep 14, 2004 | 17.77 | 17.97 | 17.59 | 17.74 | 1,928,800 | -0.05(-0.28%) |
Sep 13, 2004 | 17.34 | 17.82 | 17.06 | 17.79 | 3,205,600 | +0.51(+2.95%) |
Sep 10, 2004 | 16.29 | 17.29 | 16.08 | 17.28 | 1,829,500 | +0.98(+6.01%) |
Sep 09, 2004 | 16.10 | 16.44 | 15.90 | 16.30 | 1,543,800 | +0.32(+2.00%) |
Sep 08, 2004 | 16.26 | 16.33 | 15.86 | 15.98 | 1,372,800 | -0.25(-1.54%) |
Sep 07, 2004 | 16.05 | 16.49 | 15.99 | 16.23 | 1,210,700 | +0.20(+1.25%) |
Sep 03, 2004 | 16.64 | 16.66 | 15.88 | 16.03 | 1,015,800 | -0.59(-3.55%) |
Sep 02, 2004 | 16.37 | 16.68 | 16.07 | 16.62 | 1,131,600 | +0.35(+2.15%) |
Sep 01, 2004 | 15.97 | 16.40 | 15.91 | 16.27 | 1,491,600 | +0.36(+2.26%) |
Aug 31, 2004 | 16.00 | 16.13 | 15.50 | 15.91 | 1,608,200 | -0.02(-0.13%) |
Aug 30, 2004 | 16.25 | 16.25 | 15.86 | 15.93 | 527,700 | -0.27(-1.67%) |
Aug 27, 2004 | 16.04 | 16.37 | 16.00 | 16.20 | 573,600 | +0.18(+1.12%) |
Aug 26, 2004 | 16.32 | 16.34 | 15.92 | 16.02 | 880,700 | -0.26(-1.60%) |
Aug 25, 2004 | 16.20 | 16.38 | 15.92 | 16.28 | 1,248,400 | +0.16(+0.99%) |
Aug 24, 2004 | 16.34 | 16.42 | 15.94 | 16.12 | 1,578,100 | -0.25(-1.53%) |
Aug 23, 2004 | 16.95 | 16.96 | 16.29 | 16.37 | 1,758,700 | -0.37(-2.21%) |
Aug 20, 2004 | 16.36 | 16.96 | 16.24 | 16.74 | 1,019,800 | +0.33(+2.01%) |
Aug 19, 2004 | 16.40 | 16.61 | 16.20 | 16.41 | 1,152,200 | -0.10(-0.61%) |
Aug 18, 2004 | 15.75 | 16.59 | 15.75 | 16.51 | 1,550,200 | +0.70(+4.43%) |
Aug 17, 2004 | 16.02 | 16.21 | 15.77 | 15.81 | 931,800 | -0.14(-0.88%) |
Aug 16, 2004 | 15.68 | 16.10 | 15.54 | 15.95 | 1,025,800 | +0.39(+2.51%) |
Aug 13, 2004 | 15.35 | 15.74 | 15.35 | 15.56 | 991,200 | +0.15(+0.97%) |
Aug 12, 2004 | 15.83 | 15.86 | 15.32 | 15.41 | 1,365,600 | -0.33(-2.10%) |
Aug 11, 2004 | 15.66 | 15.81 | 15.44 | 15.74 | 1,355,200 | -0.24(-1.50%) |
Aug 10, 2004 | 15.76 | 15.99 | 15.51 | 15.98 | 1,507,900 | +0.48(+3.10%) |
Aug 09, 2004 | 15.11 | 15.70 | 15.02 | 15.50 | 2,190,200 | +0.41(+2.72%) |
Aug 06, 2004 | 15.50 | 15.58 | 15.06 | 15.09 | 1,662,500 | -0.41(-2.65%) |
Aug 05, 2004 | 16.10 | 16.13 | 15.34 | 15.50 | 2,785,000 | -0.40(-2.52%) |
Aug 04, 2004 | 16.36 | 16.45 | 15.84 | 15.90 | 3,732,300 | -0.51(-3.11%) |
Aug 03, 2004 | 17.57 | 17.57 | 16.36 | 16.41 | 2,243,200 | -1.14(-6.50%) |