Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.99 | 23.52 | 22.97 | 23.46 | 2,332,064 | +0.48(+2.08%) |
Oct 28, 2004 | 23.17 | 23.18 | 22.72 | 22.98 | 2,699,334 | -0.19(-0.82%) |
Oct 27, 2004 | 22.87 | 23.20 | 22.70 | 23.17 | 2,434,619 | +0.34(+1.47%) |
Oct 26, 2004 | 22.76 | 22.86 | 22.51 | 22.84 | 1,840,564 | +0.12(+0.51%) |
Oct 25, 2004 | 22.47 | 22.77 | 22.27 | 22.72 | 1,166,634 | +0.20(+0.89%) |
Oct 22, 2004 | 22.87 | 22.99 | 22.51 | 22.52 | 1,597,123 | -0.29(-1.27%) |
Oct 21, 2004 | 22.59 | 22.91 | 22.37 | 22.81 | 2,696,524 | -0.02(-0.07%) |
Oct 20, 2004 | 23.02 | 23.04 | 22.62 | 22.83 | 2,894,007 | +0.06(+0.28%) |
Oct 19, 2004 | 22.75 | 23.42 | 22.56 | 22.76 | 9,288,119 | +1.70(+8.07%) |
Oct 18, 2004 | 20.71 | 21.08 | 20.50 | 21.06 | 3,463,577 | +0.36(+1.73%) |
Oct 15, 2004 | 20.60 | 20.74 | 20.52 | 20.70 | 1,781,360 | +0.24(+1.15%) |
Oct 14, 2004 | 20.43 | 20.56 | 20.10 | 20.47 | 3,554,090 | -0.10(-0.48%) |
Oct 13, 2004 | 20.84 | 21.03 | 20.37 | 20.57 | 2,669,230 | -0.13(-0.63%) |
Oct 12, 2004 | 20.58 | 20.78 | 20.42 | 20.70 | 2,208,838 | +0.09(+0.42%) |
Oct 11, 2004 | 20.64 | 20.73 | 20.41 | 20.61 | 1,999,113 | +0.05(+0.24%) |
Oct 08, 2004 | 20.56 | 20.84 | 20.48 | 20.56 | 2,264,832 | -0.03(-0.16%) |
Oct 07, 2004 | 20.89 | 21.23 | 20.51 | 20.60 | 4,969,986 | -0.26(-1.24%) |
Oct 06, 2004 | 20.16 | 20.85 | 19.97 | 20.85 | 2,818,948 | +0.59(+2.93%) |
Oct 05, 2004 | 20.30 | 20.41 | 20.20 | 20.26 | 2,018,781 | -0.04(-0.21%) |
Oct 04, 2004 | 19.93 | 20.33 | 19.91 | 20.30 | 2,113,910 | +0.51(+2.57%) |
Oct 01, 2004 | 19.60 | 19.79 | 19.48 | 19.79 | 1,163,021 | +0.24(+1.24%) |
Sep 30, 2004 | 19.42 | 19.60 | 19.29 | 19.55 | 1,350,068 | +0.12(+0.62%) |
Sep 29, 2004 | 18.88 | 19.45 | 18.80 | 19.43 | 2,002,524 | +0.50(+2.67%) |
Sep 28, 2004 | 18.88 | 19.03 | 18.71 | 18.93 | 3,845,498 | +0.03(+0.14%) |
Sep 27, 2004 | 19.09 | 19.09 | 18.81 | 18.90 | 1,636,258 | -0.25(-1.32%) |
Sep 24, 2004 | 18.93 | 19.23 | 18.91 | 19.15 | 652,656 | +0.20(+1.03%) |
Sep 23, 2004 | 19.08 | 19.13 | 18.94 | 18.96 | 761,633 | -0.14(-0.75%) |
Sep 22, 2004 | 19.20 | 19.20 | 19.01 | 19.10 | 999,656 | -0.26(-1.36%) |
Sep 21, 2004 | 19.31 | 19.39 | 19.21 | 19.36 | 945,670 | +0.05(+0.28%) |
Sep 20, 2004 | 19.27 | 19.50 | 19.23 | 19.31 | 574,787 | -0.10(-0.50%) |
Sep 17, 2004 | 19.60 | 19.67 | 19.35 | 19.41 | 1,288,254 | -0.16(-0.80%) |
Sep 16, 2004 | 19.30 | 19.61 | 19.30 | 19.56 | 1,185,098 | +0.26(+1.36%) |
Sep 15, 2004 | 19.22 | 19.39 | 19.00 | 19.30 | 1,292,268 | +0.03(+0.14%) |
Sep 14, 2004 | 19.39 | 19.47 | 19.23 | 19.27 | 733,536 | -0.11(-0.58%) |
Sep 13, 2004 | 19.15 | 19.41 | 19.15 | 19.39 | 1,204,966 | +0.26(+1.34%) |
Sep 10, 2004 | 19.09 | 19.13 | 18.94 | 19.13 | 566,358 | -0.01(-0.03%) |
Sep 09, 2004 | 19.27 | 19.32 | 19.02 | 19.14 | 1,875,686 | +0.07(+0.35%) |
Sep 08, 2004 | 19.20 | 19.20 | 18.96 | 19.07 | 1,354,483 | -0.09(-0.47%) |
Sep 07, 2004 | 18.73 | 19.27 | 18.73 | 19.16 | 2,922,907 | +0.76(+4.12%) |
Sep 03, 2004 | 18.45 | 18.55 | 18.28 | 18.40 | 847,129 | -0.05(-0.25%) |
Sep 02, 2004 | 18.12 | 18.47 | 18.09 | 18.45 | 718,083 | +0.36(+2.00%) |
Sep 01, 2004 | 18.01 | 18.19 | 17.94 | 18.09 | 789,931 | +0.03(+0.15%) |
Aug 31, 2004 | 18.07 | 18.07 | 17.85 | 18.06 | 773,675 | +0.10(+0.57%) |
Aug 30, 2004 | 18.24 | 18.30 | 17.94 | 17.96 | 708,048 | -0.33(-1.82%) |
Aug 27, 2004 | 18.21 | 18.33 | 18.15 | 18.29 | 698,415 | +0.07(+0.36%) |
Aug 26, 2004 | 18.04 | 18.26 | 18.04 | 18.22 | 902,320 | +0.09(+0.48%) |
Aug 25, 2004 | 18.15 | 18.20 | 17.89 | 18.14 | 1,344,248 | -0.01(-0.05%) |
Aug 24, 2004 | 18.13 | 18.27 | 18.08 | 18.15 | 795,551 | +0.08(+0.44%) |
Aug 23, 2004 | 18.14 | 18.24 | 18.03 | 18.07 | 602,082 | -0.07(-0.38%) |
Aug 20, 2004 | 17.73 | 18.14 | 17.73 | 18.14 | 1,473,294 | +0.32(+1.81%) |
Aug 19, 2004 | 18.33 | 18.37 | 17.78 | 17.81 | 2,448,667 | -0.51(-2.81%) |
Aug 18, 2004 | 18.14 | 18.34 | 17.86 | 18.33 | 743,972 | +0.00(+0.02%) |
Aug 17, 2004 | 18.41 | 18.65 | 18.30 | 18.33 | 1,497,578 | +0.02(+0.13%) |
Aug 16, 2004 | 17.81 | 18.38 | 17.81 | 18.30 | 1,654,922 | +0.49(+2.76%) |
Aug 13, 2004 | 17.91 | 17.97 | 17.71 | 17.81 | 1,614,984 | -0.09(-0.52%) |
Aug 12, 2004 | 18.06 | 18.10 | 17.88 | 17.90 | 1,757,678 | -0.16(-0.90%) |
Aug 11, 2004 | 18.17 | 18.17 | 17.80 | 18.07 | 1,030,965 | -0.11(-0.58%) |
Aug 10, 2004 | 17.82 | 18.22 | 17.82 | 18.17 | 1,455,834 | +0.38(+2.11%) |
Aug 09, 2004 | 18.05 | 18.05 | 17.65 | 17.80 | 2,246,167 | +0.00(+0.02%) |
Aug 06, 2004 | 18.37 | 18.37 | 17.77 | 17.79 | 3,152,903 | -0.72(-3.91%) |
Aug 05, 2004 | 19.22 | 19.22 | 18.50 | 18.52 | 2,715,390 | -0.72(-3.75%) |
Aug 04, 2004 | 19.08 | 19.32 | 19.01 | 19.24 | 1,100,806 | +0.16(+0.82%) |
Aug 03, 2004 | 19.29 | 19.29 | 19.08 | 19.08 | 825,655 | -0.21(-1.08%) |