Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.35 | 19.46 | 19.27 | 19.37 | 172,987 | -0.02(-0.08%) |
Oct 28, 2004 | 19.31 | 19.54 | 19.31 | 19.39 | 172,485 | +0.04(+0.21%) |
Oct 27, 2004 | 19.15 | 19.43 | 19.14 | 19.35 | 425,198 | +0.10(+0.54%) |
Oct 26, 2004 | 18.89 | 19.31 | 18.78 | 19.24 | 161,204 | +0.28(+1.47%) |
Oct 25, 2004 | 18.47 | 19.11 | 18.35 | 18.96 | 120,965 | +0.30(+1.62%) |
Oct 22, 2004 | 18.92 | 18.99 | 18.61 | 18.66 | 111,188 | -0.32(-1.68%) |
Oct 21, 2004 | 18.85 | 19.11 | 18.60 | 18.98 | 116,578 | +0.22(+1.19%) |
Oct 20, 2004 | 18.54 | 18.97 | 18.28 | 18.75 | 143,654 | +0.13(+0.69%) |
Oct 19, 2004 | 18.96 | 19.07 | 18.56 | 18.63 | 104,795 | -0.18(-0.98%) |
Oct 18, 2004 | 19.03 | 19.03 | 18.69 | 18.81 | 176,622 | -0.34(-1.79%) |
Oct 15, 2004 | 18.91 | 19.26 | 18.51 | 19.15 | 148,668 | +0.41(+2.17%) |
Oct 14, 2004 | 19.15 | 19.15 | 18.72 | 18.75 | 124,475 | -0.46(-2.41%) |
Oct 13, 2004 | 19.35 | 19.46 | 19.03 | 19.21 | 211,721 | +0.06(+0.29%) |
Oct 12, 2004 | 18.99 | 19.23 | 18.85 | 19.15 | 125,227 | +0.11(+0.59%) |
Oct 11, 2004 | 19.15 | 19.21 | 18.85 | 19.04 | 193,294 | +0.02(+0.13%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.95 | 19.02 | 199,060 | -0.26(-1.32%) |
Oct 07, 2004 | 19.86 | 19.86 | 19.23 | 19.27 | 160,577 | -0.56(-2.82%) |
Oct 06, 2004 | 19.58 | 19.83 | 19.44 | 19.83 | 156,942 | +0.10(+0.53%) |
Oct 05, 2004 | 19.69 | 19.87 | 19.54 | 19.73 | 259,355 | -0.12(-0.60%) |
Oct 04, 2004 | 19.89 | 20.03 | 19.79 | 19.85 | 474,211 | -0.11(-0.56%) |
Oct 01, 2004 | 19.03 | 20.02 | 18.99 | 19.96 | 432,593 | +0.89(+4.69%) |
Sep 30, 2004 | 18.72 | 19.14 | 18.67 | 19.07 | 216,234 | +0.35(+1.88%) |
Sep 29, 2004 | 18.60 | 18.82 | 18.50 | 18.72 | 133,877 | +0.01(+0.04%) |
Sep 28, 2004 | 18.55 | 18.77 | 18.54 | 18.71 | 176,371 | +0.16(+0.86%) |
Sep 27, 2004 | 18.64 | 18.87 | 18.40 | 18.55 | 256,347 | -0.22(-1.19%) |
Sep 24, 2004 | 18.66 | 18.89 | 18.59 | 18.77 | 362,646 | +0.14(+0.77%) |
Sep 23, 2004 | 18.44 | 18.67 | 18.24 | 18.63 | 242,683 | +0.29(+1.57%) |
Sep 22, 2004 | 18.41 | 18.54 | 17.89 | 18.34 | 380,070 | -0.14(-0.73%) |
Sep 21, 2004 | 18.00 | 18.50 | 18.00 | 18.48 | 132,372 | +0.46(+2.57%) |
Sep 20, 2004 | 18.23 | 18.34 | 17.87 | 18.01 | 232,404 | -0.33(-1.78%) |
Sep 17, 2004 | 18.68 | 18.68 | 18.23 | 18.34 | 174,867 | -0.22(-1.20%) |
Sep 16, 2004 | 18.39 | 18.63 | 18.34 | 18.56 | 100,157 | +0.21(+1.13%) |
Sep 15, 2004 | 18.18 | 18.51 | 17.95 | 18.36 | 200,941 | +0.18(+0.97%) |
Sep 14, 2004 | 18.48 | 18.50 | 17.57 | 18.18 | 165,842 | -0.41(-2.23%) |
Sep 13, 2004 | 18.39 | 18.64 | 18.39 | 18.60 | 166,469 | +0.26(+1.39%) |
Sep 10, 2004 | 18.49 | 18.57 | 18.27 | 18.34 | 113,695 | -0.22(-1.20%) |
Sep 09, 2004 | 18.43 | 18.66 | 18.40 | 18.56 | 368,789 | +0.26(+1.39%) |
Sep 08, 2004 | 18.19 | 18.48 | 18.11 | 18.31 | 298,089 | +0.12(+0.66%) |
Sep 07, 2004 | 18.15 | 18.28 | 18.05 | 18.19 | 369,165 | +0.20(+1.11%) |
Sep 03, 2004 | 18.14 | 18.15 | 17.85 | 17.99 | 219,744 | -0.15(-0.84%) |
Sep 02, 2004 | 18.00 | 18.31 | 17.94 | 18.14 | 205,203 | +0.06(+0.35%) |
Sep 01, 2004 | 18.15 | 18.43 | 17.99 | 18.08 | 228,017 | -0.11(-0.61%) |
Aug 31, 2004 | 18.08 | 18.30 | 17.95 | 18.19 | 161,078 | +0.06(+0.35%) |
Aug 30, 2004 | 18.15 | 18.28 | 17.99 | 18.12 | 246,444 | -0.07(-0.39%) |
Aug 27, 2004 | 18.16 | 18.30 | 17.97 | 18.20 | 220,245 | +0.06(+0.35%) |
Aug 26, 2004 | 18.19 | 18.22 | 17.83 | 18.13 | 206,331 | -0.10(-0.53%) |
Aug 25, 2004 | 18.12 | 18.30 | 18.01 | 18.23 | 197,932 | +0.16(+0.88%) |
Aug 24, 2004 | 18.19 | 18.24 | 17.71 | 18.07 | 313,006 | +0.04(+0.22%) |
Aug 23, 2004 | 18.05 | 18.19 | 17.67 | 18.03 | 348,105 | +0.11(+0.62%) |
Aug 20, 2004 | 18.22 | 18.22 | 17.63 | 17.92 | 633,284 | -0.30(-1.66%) |
Aug 19, 2004 | 17.99 | 18.22 | 17.75 | 18.22 | 550,551 | +0.10(+0.53%) |
Aug 18, 2004 | 17.74 | 18.12 | 17.37 | 18.12 | 378,692 | +0.41(+2.34%) |
Aug 17, 2004 | 17.73 | 18.11 | 17.43 | 17.71 | 388,720 | -0.02(-0.09%) |
Aug 16, 2004 | 17.55 | 18.03 | 17.44 | 17.73 | 309,497 | +0.28(+1.60%) |
Aug 13, 2004 | 17.30 | 17.50 | 17.16 | 17.45 | 255,720 | +0.21(+1.20%) |
Aug 12, 2004 | 17.16 | 17.49 | 16.87 | 17.24 | 333,690 | -0.13(-0.73%) |
Aug 11, 2004 | 17.67 | 17.67 | 16.65 | 17.37 | 397,494 | -0.30(-1.67%) |
Aug 10, 2004 | 17.20 | 17.85 | 17.20 | 17.66 | 527,360 | +0.46(+2.69%) |
Aug 09, 2004 | 16.57 | 17.47 | 16.57 | 17.20 | 718,524 | +0.63(+3.80%) |
Aug 06, 2004 | 16.71 | 17.03 | 16.37 | 16.57 | 925,106 | +0.22(+1.32%) |
Aug 05, 2004 | 15.36 | 16.59 | 15.12 | 16.35 | 1,219,185 | +1.83(+12.64%) |
Aug 04, 2004 | 13.98 | 14.60 | 13.97 | 14.52 | 320,528 | +0.38(+2.65%) |
Aug 03, 2004 | 14.50 | 14.50 | 14.08 | 14.14 | 224,131 | -0.45(-3.12%) |