Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.60 | 18.70 | 18.40 | 18.40 | 31,800 | -0.40(-2.13%) |
Oct 28, 2004 | 18.75 | 19.50 | 18.50 | 18.80 | 1,700 | -0.20(-1.05%) |
Oct 27, 2004 | 19.75 | 19.88 | 18.30 | 19.00 | 5,300 | -0.44(-2.26%) |
Oct 26, 2004 | 19.44 | 19.90 | 18.08 | 19.44 | 20,600 | +0.21(+1.09%) |
Oct 25, 2004 | 18.25 | 19.23 | 18.13 | 19.23 | 4,700 | +0.76(+4.11%) |
Oct 22, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 100 | -0.16(-0.86%) |
Oct 21, 2004 | 18.78 | 18.91 | 18.45 | 18.63 | 7,600 | -0.15(-0.80%) |
Oct 20, 2004 | 19.03 | 19.03 | 18.58 | 18.78 | 1,700 | -0.20(-1.05%) |
Oct 19, 2004 | 18.48 | 19.00 | 18.48 | 18.98 | 4,400 | +0.81(+4.46%) |
Oct 18, 2004 | 17.86 | 18.43 | 17.80 | 18.17 | 6,500 | +0.15(+0.83%) |
Oct 15, 2004 | 17.51 | 18.50 | 17.50 | 18.02 | 44,200 | +0.51(+2.91%) |
Oct 14, 2004 | 18.25 | 18.25 | 17.34 | 17.51 | 18,900 | -0.64(-3.53%) |
Oct 13, 2004 | 18.27 | 18.29 | 18.15 | 18.15 | 11,400 | -0.12(-0.66%) |
Oct 12, 2004 | 18.63 | 18.63 | 18.27 | 18.27 | 19,500 | -0.37(-1.98%) |
Oct 11, 2004 | 18.90 | 18.90 | 18.63 | 18.64 | 11,600 | -0.38(-1.99%) |
Oct 08, 2004 | 18.63 | 19.32 | 18.63 | 19.02 | 22,000 | +0.05(+0.26%) |
Oct 07, 2004 | 19.00 | 19.30 | 18.64 | 18.97 | 4,500 | -0.02(-0.11%) |
Oct 06, 2004 | 19.30 | 19.30 | 18.84 | 18.99 | 11,100 | -0.10(-0.52%) |
Oct 05, 2004 | 19.05 | 19.39 | 18.99 | 19.09 | 9,500 | -0.19(-0.99%) |
Oct 04, 2004 | 19.60 | 19.60 | 19.25 | 19.28 | 73,300 | -0.62(-3.12%) |
Oct 01, 2004 | 19.42 | 20.13 | 19.30 | 19.90 | 61,500 | +0.53(+2.74%) |
Sep 30, 2004 | 18.71 | 19.66 | 18.59 | 19.37 | 5,900 | +0.66(+3.53%) |
Sep 29, 2004 | 18.21 | 18.74 | 18.21 | 18.71 | 15,900 | +0.54(+2.97%) |
Sep 28, 2004 | 18.01 | 18.17 | 17.95 | 18.17 | 3,200 | +0.17(+0.94%) |
Sep 27, 2004 | 17.46 | 18.00 | 17.46 | 18.00 | 6,500 | +0.07(+0.39%) |
Sep 24, 2004 | 17.55 | 18.00 | 17.48 | 17.93 | 28,300 | +0.41(+2.34%) |
Sep 23, 2004 | 17.49 | 17.52 | 17.35 | 17.52 | 42,600 | -0.19(-1.07%) |
Sep 22, 2004 | 16.45 | 18.23 | 16.43 | 17.71 | 25,900 | +0.72(+4.24%) |
Sep 21, 2004 | 16.41 | 16.99 | 16.41 | 16.99 | 1,700 | +0.34(+2.04%) |
Sep 20, 2004 | 16.03 | 16.65 | 15.42 | 16.65 | 3,700 | +0.22(+1.34%) |
Sep 17, 2004 | 16.19 | 16.43 | 16.00 | 16.43 | 3,200 | +0.27(+1.67%) |
Sep 16, 2004 | 15.85 | 16.19 | 15.82 | 16.16 | 9,903 | +0.45(+2.86%) |
Sep 15, 2004 | 16.16 | 16.17 | 15.58 | 15.71 | 8,600 | -0.33(-2.05%) |
Sep 14, 2004 | 16.19 | 16.19 | 15.91 | 16.04 | 1,300 | -0.10(-0.63%) |
Sep 13, 2004 | 16.30 | 16.30 | 16.08 | 16.14 | 1,200 | -0.01(-0.06%) |
Sep 10, 2004 | 15.96 | 16.30 | 15.96 | 16.15 | 12,050 | +0.33(+2.09%) |
Sep 09, 2004 | 16.40 | 16.40 | 15.82 | 15.82 | 4,400 | -0.48(-2.94%) |
Sep 08, 2004 | 17.03 | 17.03 | 16.00 | 16.30 | 126,100 | -0.41(-2.45%) |
Sep 07, 2004 | 16.26 | 17.03 | 16.25 | 16.71 | 7,344 | +0.61(+3.79%) |
Sep 03, 2004 | 16.49 | 16.49 | 16.00 | 16.10 | 21,000 | -0.26(-1.59%) |
Sep 02, 2004 | 16.05 | 16.57 | 15.99 | 16.36 | 71,800 | +0.10(+0.62%) |
Sep 01, 2004 | 16.27 | 16.28 | 16.00 | 16.26 | 39,000 | -0.24(-1.45%) |
Aug 31, 2004 | 16.91 | 16.91 | 15.50 | 16.50 | 141,800 | -0.46(-2.71%) |
Aug 30, 2004 | 17.27 | 17.27 | 16.96 | 16.96 | 10,000 | -0.09(-0.53%) |
Aug 27, 2004 | 17.09 | 17.25 | 16.95 | 17.05 | 9,700 | -0.20(-1.16%) |
Aug 26, 2004 | 17.05 | 17.44 | 16.90 | 17.25 | 53,700 | +0.30(+1.77%) |
Aug 25, 2004 | 17.06 | 17.06 | 16.05 | 16.95 | 14,700 | -0.05(-0.29%) |
Aug 24, 2004 | 17.99 | 18.00 | 16.18 | 17.00 | 16,600 | -1.00(-5.56%) |
Aug 23, 2004 | 16.98 | 18.19 | 16.95 | 18.00 | 25,900 | +1.02(+6.01%) |
Aug 20, 2004 | 16.14 | 16.98 | 16.00 | 16.98 | 34,213 | +0.93(+5.79%) |
Aug 19, 2004 | 16.20 | 16.29 | 15.93 | 16.05 | 7,900 | -0.16(-0.99%) |
Aug 18, 2004 | 16.29 | 16.78 | 16.00 | 16.21 | 57,578 | -0.14(-0.86%) |
Aug 17, 2004 | 16.65 | 16.75 | 16.24 | 16.35 | 17,600 | +0.11(+0.68%) |
Aug 16, 2004 | 16.73 | 16.74 | 16.03 | 16.24 | 15,300 | -0.62(-3.68%) |
Aug 13, 2004 | 17.08 | 17.25 | 15.93 | 16.86 | 32,000 | +0.16(+0.96%) |
Aug 12, 2004 | 16.51 | 17.50 | 16.27 | 16.70 | 37,500 | -0.05(-0.30%) |
Aug 11, 2004 | 16.63 | 16.75 | 16.25 | 16.75 | 10,500 | -0.01(-0.06%) |
Aug 10, 2004 | 16.90 | 16.95 | 16.42 | 16.76 | 13,200 | -0.04(-0.24%) |
Aug 09, 2004 | 17.21 | 17.21 | 16.44 | 16.80 | 41,841 | -0.54(-3.11%) |
Aug 06, 2004 | 17.51 | 17.51 | 17.01 | 17.34 | 18,800 | -0.33(-1.87%) |
Aug 05, 2004 | 17.75 | 18.00 | 17.50 | 17.67 | 118,400 | -0.01(-0.06%) |
Aug 04, 2004 | 18.18 | 18.18 | 17.53 | 17.68 | 14,700 | -0.30(-1.67%) |
Aug 03, 2004 | 18.54 | 18.55 | 17.89 | 17.98 | 16,995 | -0.70(-3.75%) |