Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.36 | 19.46 | 19.24 | 19.25 | 22,946 | -0.11(-0.56%) |
Oct 28, 2004 | 19.29 | 19.45 | 19.29 | 19.35 | 22,348 | -0.02(-0.09%) |
Oct 27, 2004 | 19.36 | 19.41 | 19.29 | 19.37 | 66,328 | +0.09(+0.48%) |
Oct 26, 2004 | 18.98 | 19.33 | 18.94 | 19.28 | 89,872 | +0.38(+2.04%) |
Oct 25, 2004 | 18.87 | 19.02 | 18.81 | 18.89 | 20,555 | +0.07(+0.36%) |
Oct 22, 2004 | 18.79 | 18.87 | 18.76 | 18.83 | 180,940 | +0.08(+0.40%) |
Oct 21, 2004 | 18.56 | 18.78 | 18.56 | 18.75 | 19,241 | +0.28(+1.49%) |
Oct 20, 2004 | 18.76 | 18.77 | 18.40 | 18.48 | 134,689 | -0.36(-1.91%) |
Oct 19, 2004 | 19.02 | 19.12 | 18.84 | 18.84 | 35,972 | -0.23(-1.19%) |
Oct 18, 2004 | 19.44 | 19.44 | 19.06 | 19.06 | 21,392 | -0.36(-1.85%) |
Oct 15, 2004 | 19.48 | 19.49 | 19.42 | 19.42 | 5,019 | -0.06(-0.30%) |
Oct 14, 2004 | 19.78 | 19.86 | 19.48 | 19.48 | 12,070 | -0.28(-1.44%) |
Oct 13, 2004 | 19.85 | 19.91 | 19.76 | 19.76 | 11,831 | -0.07(-0.34%) |
Oct 12, 2004 | 19.82 | 19.88 | 19.79 | 19.83 | 7,648 | +0.00(+0.00%) |
Oct 11, 2004 | 19.81 | 19.83 | 19.74 | 19.83 | 8,126 | -0.04(-0.21%) |
Oct 08, 2004 | 19.87 | 19.87 | 19.84 | 19.87 | 15,416 | -0.04(-0.21%) |
Oct 07, 2004 | 20.00 | 20.00 | 19.91 | 19.91 | 2,629 | -0.10(-0.50%) |
Oct 06, 2004 | 19.71 | 20.08 | 19.71 | 20.01 | 24,738 | +0.35(+1.79%) |
Oct 05, 2004 | 19.29 | 19.66 | 19.25 | 19.66 | 19,121 | +0.42(+2.17%) |
Oct 04, 2004 | 18.99 | 19.29 | 18.95 | 19.25 | 22,946 | +0.17(+0.88%) |
Oct 01, 2004 | 19.25 | 19.32 | 18.70 | 19.08 | 34,299 | -0.18(-0.91%) |
Sep 30, 2004 | 19.29 | 19.33 | 19.25 | 19.25 | 36,570 | +0.01(+0.04%) |
Sep 29, 2004 | 19.45 | 19.45 | 19.16 | 19.25 | 11,353 | -0.25(-1.29%) |
Sep 28, 2004 | 20.00 | 20.00 | 19.45 | 19.50 | 9,919 | -0.52(-2.59%) |
Sep 27, 2004 | 19.93 | 20.08 | 19.91 | 20.01 | 14,102 | +0.04(+0.21%) |
Sep 24, 2004 | 20.04 | 20.08 | 19.96 | 19.97 | 96,206 | -0.11(-0.54%) |
Sep 23, 2004 | 20.07 | 20.12 | 20.03 | 20.08 | 27,248 | +0.01(+0.04%) |
Sep 22, 2004 | 20.08 | 20.08 | 20.05 | 20.07 | 7,648 | -0.01(-0.04%) |
Sep 21, 2004 | 20.08 | 20.08 | 20.08 | 20.08 | 1,314 | +0.01(+0.04%) |
Sep 20, 2004 | 20.08 | 20.11 | 20.05 | 20.07 | 2,031 | -0.01(-0.04%) |
Sep 17, 2004 | 20.01 | 20.08 | 20.01 | 20.08 | 32,387 | +0.03(+0.13%) |
Sep 16, 2004 | 20.07 | 20.08 | 20.04 | 20.06 | 6,453 | +0.02(+0.08%) |
Sep 15, 2004 | 20.08 | 20.08 | 20.00 | 20.04 | 3,226 | -0.03(-0.17%) |
Sep 14, 2004 | 20.07 | 20.08 | 20.07 | 20.07 | 51,150 | +0.01(+0.04%) |
Sep 13, 2004 | 20.08 | 20.10 | 20.04 | 20.07 | 16,014 | -0.10(-0.50%) |
Sep 10, 2004 | 20.04 | 20.17 | 20.04 | 20.17 | 68,599 | +0.08(+0.42%) |
Sep 09, 2004 | 20.08 | 20.08 | 20.04 | 20.08 | 13,265 | +0.00(+0.00%) |
Sep 08, 2004 | 20.07 | 20.14 | 19.99 | 20.08 | 25,216 | +0.08(+0.42%) |
Sep 07, 2004 | 19.95 | 20.03 | 19.95 | 20.00 | 8,007 | +0.08(+0.38%) |
Sep 03, 2004 | 19.91 | 20.08 | 19.86 | 19.92 | 19,002 | -0.06(-0.29%) |
Sep 02, 2004 | 19.99 | 20.07 | 19.98 | 19.98 | 35,494 | +0.08(+0.42%) |
Sep 01, 2004 | 19.79 | 19.90 | 19.74 | 19.90 | 5,019 | +0.15(+0.76%) |
Aug 31, 2004 | 19.81 | 19.84 | 19.74 | 19.75 | 5,617 | -0.12(-0.59%) |
Aug 30, 2004 | 19.79 | 20.00 | 19.79 | 19.86 | 2,151 | +0.15(+0.76%) |
Aug 27, 2004 | 19.96 | 19.96 | 19.62 | 19.71 | 46,250 | -0.26(-1.30%) |
Aug 26, 2004 | 19.96 | 19.97 | 19.93 | 19.97 | 1,314 | +0.06(+0.29%) |
Aug 25, 2004 | 19.91 | 20.00 | 19.91 | 19.91 | 3,943 | +0.04(+0.21%) |
Aug 24, 2004 | 19.92 | 19.95 | 19.87 | 19.87 | 4,182 | -0.12(-0.59%) |
Aug 23, 2004 | 19.96 | 20.08 | 19.96 | 19.99 | 18,643 | -0.03(-0.13%) |
Aug 20, 2004 | 20.09 | 20.14 | 20.00 | 20.01 | 4,421 | -0.03(-0.17%) |
Aug 19, 2004 | 20.04 | 20.07 | 20.04 | 20.05 | 2,868 | -0.03(-0.17%) |
Aug 18, 2004 | 19.89 | 20.08 | 19.83 | 20.08 | 97,401 | +0.23(+1.14%) |
Aug 17, 2004 | 19.79 | 20.04 | 19.79 | 19.86 | 36,092 | -0.01(-0.04%) |
Aug 16, 2004 | 19.79 | 19.87 | 19.73 | 19.86 | 18,524 | +0.03(+0.17%) |
Aug 13, 2004 | 19.86 | 19.86 | 19.83 | 19.83 | 4,421 | +0.00(+0.00%) |
Aug 12, 2004 | 20.04 | 20.05 | 19.80 | 19.83 | 20,077 | -0.25(-1.25%) |
Aug 11, 2004 | 20.29 | 20.29 | 20.08 | 20.08 | 4,421 | -0.23(-1.11%) |
Aug 10, 2004 | 20.29 | 20.35 | 20.29 | 20.31 | 3,824 | -0.03(-0.12%) |
Aug 09, 2004 | 20.25 | 20.53 | 20.25 | 20.33 | 60,592 | +0.13(+0.62%) |
Aug 06, 2004 | 20.08 | 20.25 | 20.04 | 20.21 | 22,229 | +0.17(+0.84%) |
Aug 05, 2004 | 20.34 | 20.34 | 20.04 | 20.04 | 13,743 | -0.30(-1.48%) |
Aug 04, 2004 | 20.92 | 20.92 | 20.33 | 20.34 | 104,333 | +0.03(+0.16%) |
Aug 03, 2004 | 19.96 | 20.31 | 19.95 | 20.31 | 8,126 | +0.41(+2.06%) |