Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.11 | 20.46 | 20.02 | 20.19 | 3,224,234 | -0.13(-0.62%) |
Oct 28, 2004 | 20.33 | 20.43 | 19.86 | 20.32 | 4,220,866 | +0.21(+1.03%) |
Oct 27, 2004 | 19.87 | 20.17 | 19.61 | 20.11 | 3,863,755 | +0.29(+1.44%) |
Oct 26, 2004 | 19.56 | 19.84 | 19.43 | 19.83 | 3,629,903 | +0.25(+1.29%) |
Oct 25, 2004 | 18.91 | 19.68 | 18.88 | 19.58 | 5,096,999 | +0.68(+3.62%) |
Oct 22, 2004 | 19.24 | 19.29 | 18.87 | 18.89 | 2,164,105 | -0.26(-1.38%) |
Oct 21, 2004 | 19.17 | 19.18 | 18.86 | 19.16 | 2,962,775 | +0.10(+0.52%) |
Oct 20, 2004 | 19.10 | 19.24 | 18.89 | 19.06 | 2,666,562 | -0.06(-0.29%) |
Oct 19, 2004 | 18.95 | 19.46 | 18.91 | 19.11 | 4,108,325 | +0.16(+0.84%) |
Oct 18, 2004 | 18.96 | 19.04 | 18.63 | 18.95 | 2,966,185 | +0.15(+0.79%) |
Oct 15, 2004 | 18.64 | 19.12 | 18.53 | 18.81 | 2,591,859 | +0.30(+1.63%) |
Oct 14, 2004 | 18.67 | 18.88 | 18.48 | 18.50 | 1,587,920 | -0.19(-1.02%) |
Oct 13, 2004 | 18.88 | 18.97 | 18.62 | 18.69 | 2,435,633 | -0.15(-0.82%) |
Oct 12, 2004 | 18.92 | 18.96 | 18.66 | 18.85 | 2,474,933 | +0.00(+0.00%) |
Oct 11, 2004 | 18.61 | 18.93 | 18.53 | 18.85 | 1,978,485 | +0.31(+1.69%) |
Oct 08, 2004 | 19.00 | 19.08 | 18.50 | 18.53 | 3,277,338 | -0.65(-3.40%) |
Oct 07, 2004 | 19.29 | 19.48 | 19.12 | 19.19 | 2,898,465 | -0.34(-1.77%) |
Oct 06, 2004 | 19.18 | 19.53 | 19.05 | 19.53 | 3,441,847 | +0.38(+1.99%) |
Oct 05, 2004 | 18.94 | 19.22 | 18.94 | 19.15 | 3,182,336 | +0.25(+1.30%) |
Oct 04, 2004 | 18.85 | 19.17 | 18.49 | 18.90 | 4,598,927 | +0.01(+0.07%) |
Oct 01, 2004 | 18.52 | 19.01 | 18.42 | 18.89 | 4,216,319 | +0.33(+1.76%) |
Sep 30, 2004 | 18.29 | 18.75 | 18.18 | 18.57 | 4,981,048 | +0.22(+1.17%) |
Sep 29, 2004 | 18.20 | 18.47 | 18.17 | 18.35 | 2,298,408 | +0.07(+0.40%) |
Sep 28, 2004 | 18.41 | 18.44 | 18.08 | 18.28 | 3,613,988 | -0.05(-0.27%) |
Sep 27, 2004 | 18.53 | 18.53 | 18.22 | 18.33 | 3,474,976 | -0.19(-1.03%) |
Sep 24, 2004 | 18.55 | 18.85 | 18.45 | 18.52 | 3,025,298 | -0.03(-0.17%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.53 | 18.55 | 3,971,262 | -0.31(-1.67%) |
Sep 22, 2004 | 19.37 | 19.51 | 18.74 | 18.86 | 5,935,943 | -0.67(-3.44%) |
Sep 21, 2004 | 19.14 | 19.61 | 19.14 | 19.53 | 3,840,207 | +0.31(+1.60%) |
Sep 20, 2004 | 19.30 | 19.37 | 19.17 | 19.22 | 2,049,453 | -0.12(-0.60%) |
Sep 17, 2004 | 19.18 | 19.55 | 19.18 | 19.34 | 3,091,556 | +0.28(+1.45%) |
Sep 16, 2004 | 19.14 | 19.27 | 19.02 | 19.06 | 1,709,950 | +0.02(+0.10%) |
Sep 15, 2004 | 19.34 | 19.43 | 18.95 | 19.05 | 3,413,102 | -0.38(-1.97%) |
Sep 14, 2004 | 19.60 | 19.64 | 19.35 | 19.43 | 3,738,546 | -0.21(-1.07%) |
Sep 13, 2004 | 19.43 | 19.90 | 19.24 | 19.64 | 3,133,292 | +0.27(+1.40%) |
Sep 10, 2004 | 19.32 | 19.50 | 19.13 | 19.37 | 2,051,889 | +0.09(+0.45%) |
Sep 09, 2004 | 19.38 | 19.46 | 19.10 | 19.28 | 1,747,881 | +0.04(+0.22%) |
Sep 08, 2004 | 19.24 | 19.43 | 19.05 | 19.24 | 3,006,297 | +0.06(+0.32%) |
Sep 07, 2004 | 19.21 | 19.38 | 19.07 | 19.18 | 2,790,146 | +0.15(+0.78%) |
Sep 03, 2004 | 18.90 | 19.34 | 18.77 | 19.03 | 3,207,832 | +0.23(+1.25%) |
Sep 02, 2004 | 18.36 | 18.87 | 18.23 | 18.79 | 2,479,318 | +0.49(+2.66%) |
Sep 01, 2004 | 18.17 | 18.42 | 18.01 | 18.31 | 2,610,860 | +0.04(+0.20%) |
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,775,044 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.53 | 18.27 | 18.33 | 1,633,229 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,861,072 | -0.04(-0.23%) |
Aug 26, 2004 | 18.45 | 18.61 | 18.39 | 18.52 | 1,717,513 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,695 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,550 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.50 | 2,366,452 | +0.06(+0.30%) |
Aug 20, 2004 | 18.45 | 18.57 | 18.37 | 18.45 | 3,570,790 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,488 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,306 | +0.07(+0.40%) |
Aug 17, 2004 | 18.37 | 18.60 | 18.29 | 18.57 | 2,710,572 | +0.11(+0.60%) |
Aug 16, 2004 | 18.45 | 18.78 | 18.24 | 18.45 | 2,783,975 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,221 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,725,188 | -0.15(-0.83%) |
Aug 11, 2004 | 18.37 | 18.66 | 18.17 | 18.58 | 2,916,167 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,822 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,982 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.89 | 17.99 | 6,969,439 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,805 | -0.52(-2.73%) |
Aug 04, 2004 | 19.06 | 19.21 | 18.95 | 19.16 | 3,335,639 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.22 | 18.81 | 19.09 | 3,759,333 | -0.04(-0.23%) |