Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.07 | 24.16 | 23.69 | 23.79 | 122,089 | -0.35(-1.46%) |
Oct 28, 2004 | 23.71 | 24.24 | 23.71 | 24.14 | 265,163 | +0.32(+1.34%) |
Oct 27, 2004 | 23.07 | 23.95 | 22.96 | 23.82 | 324,062 | +0.78(+3.39%) |
Oct 26, 2004 | 22.84 | 23.08 | 22.83 | 23.04 | 101,105 | +0.17(+0.73%) |
Oct 25, 2004 | 22.46 | 23.06 | 22.40 | 22.87 | 62,714 | +0.36(+1.60%) |
Oct 22, 2004 | 23.02 | 23.07 | 22.51 | 22.51 | 233,925 | -0.32(-1.40%) |
Oct 21, 2004 | 22.94 | 23.01 | 22.50 | 22.83 | 102,059 | +0.05(+0.22%) |
Oct 20, 2004 | 22.88 | 23.01 | 22.56 | 22.78 | 109,213 | -0.12(-0.51%) |
Oct 19, 2004 | 22.42 | 23.36 | 22.42 | 22.90 | 319,531 | +0.00(+0.00%) |
Oct 18, 2004 | 22.04 | 22.92 | 21.56 | 22.90 | 682,939 | +1.14(+5.24%) |
Oct 15, 2004 | 21.73 | 22.02 | 21.39 | 21.76 | 111,836 | +0.03(+0.15%) |
Oct 14, 2004 | 21.93 | 22.07 | 21.72 | 21.72 | 74,159 | -0.08(-0.38%) |
Oct 13, 2004 | 22.23 | 22.23 | 21.81 | 21.81 | 112,789 | -0.34(-1.52%) |
Oct 12, 2004 | 21.36 | 22.20 | 21.18 | 22.14 | 119,705 | +0.52(+2.40%) |
Oct 11, 2004 | 21.29 | 21.62 | 21.27 | 21.62 | 74,159 | +0.27(+1.26%) |
Oct 08, 2004 | 22.14 | 22.15 | 21.33 | 21.35 | 183,134 | -0.70(-3.19%) |
Oct 07, 2004 | 21.63 | 22.37 | 21.56 | 22.06 | 188,619 | +0.25(+1.15%) |
Oct 06, 2004 | 21.68 | 21.81 | 21.44 | 21.81 | 94,190 | +0.41(+1.92%) |
Oct 05, 2004 | 21.51 | 21.66 | 21.29 | 21.40 | 193,865 | +0.12(+0.55%) |
Oct 04, 2004 | 21.61 | 21.78 | 21.03 | 21.28 | 142,120 | -0.29(-1.32%) |
Oct 01, 2004 | 21.01 | 21.57 | 20.78 | 21.56 | 231,064 | +0.76(+3.67%) |
Sep 30, 2004 | 20.77 | 21.04 | 20.67 | 20.80 | 451,636 | +0.05(+0.24%) |
Sep 29, 2004 | 21.01 | 21.80 | 20.64 | 20.75 | 407,522 | -0.24(-1.16%) |
Sep 28, 2004 | 20.96 | 20.99 | 20.42 | 20.99 | 179,796 | +0.27(+1.30%) |
Sep 27, 2004 | 20.97 | 20.98 | 20.42 | 20.73 | 235,356 | -0.25(-1.20%) |
Sep 24, 2004 | 21.31 | 21.38 | 20.81 | 20.98 | 169,065 | -0.31(-1.46%) |
Sep 23, 2004 | 21.66 | 21.70 | 21.16 | 21.29 | 77,498 | -0.01(-0.04%) |
Sep 22, 2004 | 21.71 | 21.71 | 20.95 | 21.30 | 251,333 | -0.31(-1.44%) |
Sep 21, 2004 | 21.51 | 21.61 | 21.16 | 21.61 | 133,297 | +0.43(+2.02%) |
Sep 20, 2004 | 21.30 | 21.72 | 21.14 | 21.18 | 147,127 | -0.50(-2.32%) |
Sep 17, 2004 | 21.89 | 21.89 | 21.18 | 21.68 | 248,233 | +0.13(+0.58%) |
Sep 16, 2004 | 21.30 | 21.75 | 21.30 | 21.56 | 264,925 | +0.23(+1.10%) |
Sep 15, 2004 | 21.26 | 21.52 | 21.09 | 21.32 | 160,004 | +0.01(+0.04%) |
Sep 14, 2004 | 22.22 | 22.22 | 21.27 | 21.31 | 350,769 | -0.60(-2.72%) |
Sep 13, 2004 | 22.57 | 22.58 | 21.90 | 21.91 | 235,356 | -0.39(-1.73%) |
Sep 10, 2004 | 22.54 | 22.69 | 22.29 | 22.29 | 97,051 | -0.35(-1.56%) |
Sep 09, 2004 | 22.65 | 22.81 | 22.47 | 22.65 | 201,018 | +0.36(+1.62%) |
Sep 08, 2004 | 23.07 | 23.07 | 22.23 | 22.29 | 274,701 | -0.70(-3.03%) |
Sep 07, 2004 | 23.02 | 23.02 | 22.66 | 22.98 | 341,708 | +0.21(+0.92%) |
Sep 03, 2004 | 23.27 | 23.27 | 22.70 | 22.77 | 144,027 | -0.50(-2.16%) |
Sep 02, 2004 | 23.00 | 23.27 | 22.91 | 23.27 | 100,867 | +0.27(+1.17%) |
Sep 01, 2004 | 23.03 | 23.91 | 22.75 | 23.01 | 208,649 | +0.15(+0.66%) |
Aug 31, 2004 | 23.10 | 23.24 | 22.81 | 22.86 | 264,925 | -0.24(-1.05%) |
Aug 30, 2004 | 23.90 | 23.90 | 23.10 | 23.10 | 268,740 | -0.72(-3.03%) |
Aug 27, 2004 | 23.57 | 23.86 | 23.36 | 23.82 | 107,782 | +0.13(+0.53%) |
Aug 26, 2004 | 23.53 | 23.85 | 23.37 | 23.69 | 128,766 | +0.21(+0.89%) |
Aug 25, 2004 | 23.53 | 23.84 | 23.37 | 23.48 | 163,104 | -0.13(-0.53%) |
Aug 24, 2004 | 23.38 | 24.00 | 23.38 | 23.61 | 278,755 | +0.28(+1.19%) |
Aug 23, 2004 | 23.32 | 23.48 | 23.09 | 23.33 | 268,978 | +0.35(+1.53%) |
Aug 20, 2004 | 23.35 | 23.39 | 22.86 | 22.98 | 195,772 | -0.24(-1.05%) |
Aug 19, 2004 | 22.98 | 23.38 | 22.91 | 23.22 | 330,739 | +11.59(+99.57%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.61 | 11.64 | 197,918 | -0.33(-2.73%) |
Aug 16, 2004 | 11.75 | 12.14 | 11.75 | 11.96 | 315,239 | +0.05(+0.42%) |
Aug 13, 2004 | 11.69 | 11.99 | 11.64 | 11.91 | 87,632 | +0.22(+1.90%) |
Aug 12, 2004 | 11.49 | 11.73 | 11.41 | 11.69 | 108,139 | +0.07(+0.63%) |
Aug 11, 2004 | 11.23 | 11.63 | 11.08 | 11.62 | 60,210 | +0.23(+2.01%) |
Aug 10, 2004 | 11.29 | 11.39 | 11.11 | 11.39 | 91,209 | +0.23(+2.03%) |
Aug 09, 2004 | 10.60 | 11.19 | 10.60 | 11.16 | 121,016 | +0.47(+4.43%) |
Aug 06, 2004 | 11.18 | 11.18 | 10.58 | 10.69 | 169,780 | -0.53(-4.75%) |
Aug 05, 2004 | 11.28 | 11.48 | 11.19 | 11.22 | 147,604 | -0.07(-0.63%) |
Aug 04, 2004 | 11.66 | 11.66 | 11.19 | 11.29 | 176,457 | -0.37(-3.20%) |
Aug 03, 2004 | 11.42 | 12.04 | 11.17 | 11.67 | 220,929 | +0.13(+1.16%) |