Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.17 | 18.23 | 17.91 | 18.09 | 18,056,738 | -0.09(-0.47%) |
Oct 28, 2004 | 17.93 | 18.27 | 17.88 | 18.17 | 19,417,772 | +0.25(+1.37%) |
Oct 27, 2004 | 17.51 | 17.99 | 17.48 | 17.93 | 16,014,383 | +0.38(+2.19%) |
Oct 26, 2004 | 17.23 | 17.54 | 17.12 | 17.54 | 17,259,408 | +0.32(+1.84%) |
Oct 25, 2004 | 17.56 | 17.67 | 17.22 | 17.23 | 14,889,119 | -0.24(-1.39%) |
Oct 22, 2004 | 17.59 | 17.64 | 17.46 | 17.47 | 11,066,436 | -0.19(-1.10%) |
Oct 21, 2004 | 17.64 | 17.82 | 17.54 | 17.66 | 14,261,383 | -0.03(-0.19%) |
Oct 20, 2004 | 17.77 | 17.82 | 17.52 | 17.70 | 14,607,267 | +0.00(+0.02%) |
Oct 19, 2004 | 17.86 | 17.88 | 17.57 | 17.69 | 14,315,235 | +0.00(+0.00%) |
Oct 18, 2004 | 17.44 | 17.70 | 17.44 | 17.69 | 13,589,171 | -0.06(-0.32%) |
Oct 15, 2004 | 17.56 | 17.77 | 17.54 | 17.75 | 16,310,167 | +0.22(+1.26%) |
Oct 14, 2004 | 17.62 | 17.68 | 17.53 | 17.53 | 9,685,041 | -0.07(-0.42%) |
Oct 13, 2004 | 17.60 | 17.74 | 17.58 | 17.60 | 16,493,424 | +0.07(+0.40%) |
Oct 12, 2004 | 17.55 | 17.58 | 17.41 | 17.53 | 15,680,019 | -0.01(-0.08%) |
Oct 11, 2004 | 17.49 | 17.63 | 17.42 | 17.55 | 9,738,357 | +0.19(+1.07%) |
Oct 08, 2004 | 17.33 | 17.62 | 17.24 | 17.36 | 13,887,366 | -0.13(-0.73%) |
Oct 07, 2004 | 17.86 | 17.87 | 17.49 | 17.49 | 12,953,665 | -0.34(-1.88%) |
Oct 06, 2004 | 17.87 | 18.10 | 17.68 | 17.82 | 17,075,614 | +0.07(+0.42%) |
Oct 05, 2004 | 17.84 | 17.91 | 17.72 | 17.75 | 11,423,306 | -0.10(-0.59%) |
Oct 04, 2004 | 17.92 | 17.97 | 17.82 | 17.85 | 14,398,290 | -0.06(-0.35%) |
Oct 01, 2004 | 17.62 | 17.93 | 17.60 | 17.92 | 19,952,272 | +0.36(+2.04%) |
Sep 30, 2004 | 17.40 | 17.61 | 17.39 | 17.56 | 18,694,120 | +0.19(+1.12%) |
Sep 29, 2004 | 17.17 | 17.40 | 17.02 | 17.36 | 16,400,188 | +0.11(+0.63%) |
Sep 28, 2004 | 17.00 | 17.35 | 16.90 | 17.26 | 18,880,324 | +0.40(+2.39%) |
Sep 27, 2004 | 16.61 | 17.00 | 16.61 | 16.85 | 16,324,903 | -0.02(-0.13%) |
Sep 24, 2004 | 17.07 | 17.09 | 16.80 | 16.87 | 14,957,707 | -0.19(-1.14%) |
Sep 23, 2004 | 16.87 | 17.16 | 16.86 | 17.07 | 20,242,162 | +0.13(+0.77%) |
Sep 22, 2004 | 17.05 | 17.14 | 16.93 | 16.94 | 37,172,832 | -0.29(-1.67%) |
Sep 21, 2004 | 17.17 | 17.42 | 16.94 | 17.23 | 37,980,076 | -0.35(-1.98%) |
Sep 20, 2004 | 17.88 | 17.89 | 17.22 | 17.57 | 31,248,048 | -0.52(-2.89%) |
Sep 17, 2004 | 18.25 | 18.25 | 17.99 | 18.09 | 20,631,450 | -0.16(-0.88%) |
Sep 16, 2004 | 18.31 | 18.36 | 18.15 | 18.26 | 15,038,351 | -0.01(-0.08%) |
Sep 15, 2004 | 18.38 | 18.38 | 18.26 | 18.27 | 9,743,447 | -0.06(-0.31%) |
Sep 14, 2004 | 18.29 | 18.35 | 18.21 | 18.33 | 13,222,389 | +0.10(+0.53%) |
Sep 13, 2004 | 18.35 | 18.42 | 18.21 | 18.23 | 17,471,600 | -0.41(-2.22%) |
Sep 10, 2004 | 18.54 | 18.66 | 18.52 | 18.64 | 15,680,823 | +0.10(+0.56%) |
Sep 09, 2004 | 18.53 | 18.61 | 18.45 | 18.54 | 18,879,520 | +0.02(+0.12%) |
Sep 08, 2004 | 18.51 | 18.55 | 18.44 | 18.52 | 14,931,451 | +0.03(+0.16%) |
Sep 07, 2004 | 18.55 | 18.55 | 18.36 | 18.49 | 16,159,060 | +0.12(+0.67%) |
Sep 03, 2004 | 18.42 | 18.44 | 18.34 | 18.36 | 7,802,635 | +0.02(+0.12%) |
Sep 02, 2004 | 18.45 | 18.45 | 18.29 | 18.34 | 12,652,791 | +0.05(+0.29%) |
Sep 01, 2004 | 18.33 | 18.33 | 18.23 | 18.29 | 11,911,724 | +0.02(+0.10%) |
Aug 31, 2004 | 18.29 | 18.33 | 18.18 | 18.27 | 13,573,096 | -0.01(-0.06%) |
Aug 30, 2004 | 18.36 | 18.38 | 18.28 | 18.28 | 9,819,001 | -0.06(-0.31%) |
Aug 27, 2004 | 18.36 | 18.36 | 18.29 | 18.34 | 9,446,324 | +0.06(+0.31%) |
Aug 26, 2004 | 18.26 | 18.32 | 18.23 | 18.28 | 12,373,082 | +0.07(+0.37%) |
Aug 25, 2004 | 18.26 | 18.31 | 18.01 | 18.21 | 15,666,355 | -0.00(-0.02%) |
Aug 24, 2004 | 18.25 | 18.26 | 18.15 | 18.22 | 11,793,303 | +0.03(+0.18%) |
Aug 23, 2004 | 18.18 | 18.25 | 18.15 | 18.18 | 8,772,773 | +0.05(+0.27%) |
Aug 20, 2004 | 18.02 | 18.17 | 18.01 | 18.14 | 13,500,490 | +0.09(+0.50%) |
Aug 19, 2004 | 18.02 | 18.09 | 17.97 | 18.05 | 12,231,621 | +0.01(+0.04%) |
Aug 18, 2004 | 17.79 | 18.05 | 17.77 | 18.04 | 15,871,850 | +0.25(+1.43%) |
Aug 17, 2004 | 17.80 | 17.83 | 17.75 | 17.79 | 10,268,303 | +0.04(+0.21%) |
Aug 16, 2004 | 17.63 | 17.79 | 17.51 | 17.75 | 15,400,043 | +0.18(+1.04%) |
Aug 13, 2004 | 17.73 | 17.83 | 17.28 | 17.56 | 16,733,481 | -0.12(-0.68%) |
Aug 12, 2004 | 17.68 | 17.75 | 17.64 | 17.68 | 14,885,368 | +0.07(+0.42%) |
Aug 11, 2004 | 17.54 | 17.64 | 17.47 | 17.61 | 13,808,330 | +0.10(+0.58%) |
Aug 10, 2004 | 17.47 | 17.52 | 17.38 | 17.51 | 9,989,398 | +0.13(+0.77%) |
Aug 09, 2004 | 17.43 | 17.59 | 17.37 | 17.37 | 8,770,362 | -0.03(-0.19%) |
Aug 06, 2004 | 17.49 | 17.64 | 17.36 | 17.41 | 12,590,633 | -0.06(-0.34%) |
Aug 05, 2004 | 17.65 | 17.72 | 17.43 | 17.47 | 13,079,052 | -0.19(-1.08%) |
Aug 04, 2004 | 17.72 | 17.74 | 17.64 | 17.66 | 10,116,392 | -0.08(-0.44%) |
Aug 03, 2004 | 17.84 | 17.91 | 17.68 | 17.74 | 12,660,025 | -0.10(-0.59%) |