Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.71 | 24.26 | 23.70 | 24.20 | 2,260,988 | +0.49(+2.08%) |
Oct 28, 2004 | 23.90 | 23.90 | 23.44 | 23.71 | 2,617,065 | -0.20(-0.82%) |
Oct 27, 2004 | 23.59 | 23.93 | 23.41 | 23.90 | 2,360,417 | +0.35(+1.47%) |
Oct 26, 2004 | 23.48 | 23.58 | 23.22 | 23.56 | 1,784,468 | +0.12(+0.51%) |
Oct 25, 2004 | 23.17 | 23.49 | 22.97 | 23.44 | 1,131,078 | +0.21(+0.89%) |
Oct 22, 2004 | 23.59 | 23.71 | 23.22 | 23.23 | 1,548,446 | -0.30(-1.27%) |
Oct 21, 2004 | 23.30 | 23.63 | 23.08 | 23.53 | 2,614,341 | -0.02(-0.07%) |
Oct 20, 2004 | 23.74 | 23.76 | 23.33 | 23.55 | 2,805,805 | +0.07(+0.28%) |
Oct 19, 2004 | 23.47 | 24.15 | 23.26 | 23.48 | 9,005,039 | +1.75(+8.07%) |
Oct 18, 2004 | 21.36 | 21.74 | 21.14 | 21.73 | 3,358,015 | +0.37(+1.73%) |
Oct 15, 2004 | 21.24 | 21.39 | 21.16 | 21.36 | 1,727,068 | +0.24(+1.15%) |
Oct 14, 2004 | 21.07 | 21.20 | 20.73 | 21.11 | 3,445,770 | -0.10(-0.48%) |
Oct 13, 2004 | 21.50 | 21.69 | 21.01 | 21.22 | 2,587,878 | -0.13(-0.63%) |
Oct 12, 2004 | 21.23 | 21.44 | 21.06 | 21.35 | 2,141,518 | +0.09(+0.42%) |
Oct 11, 2004 | 21.29 | 21.38 | 21.05 | 21.26 | 1,938,184 | +0.05(+0.24%) |
Oct 08, 2004 | 21.21 | 21.50 | 21.12 | 21.21 | 2,195,805 | -0.03(-0.16%) |
Oct 07, 2004 | 21.55 | 21.89 | 21.16 | 21.24 | 4,818,513 | -0.27(-1.24%) |
Oct 06, 2004 | 20.80 | 21.51 | 20.60 | 21.51 | 2,733,033 | +0.61(+2.93%) |
Oct 05, 2004 | 20.94 | 21.05 | 20.83 | 20.90 | 1,957,253 | -0.04(-0.21%) |
Oct 04, 2004 | 20.56 | 20.97 | 20.54 | 20.94 | 2,049,483 | +0.52(+2.57%) |
Oct 01, 2004 | 20.21 | 20.42 | 20.09 | 20.42 | 1,127,575 | +0.25(+1.24%) |
Sep 30, 2004 | 20.03 | 20.21 | 19.90 | 20.17 | 1,308,921 | +0.12(+0.62%) |
Sep 29, 2004 | 19.48 | 20.06 | 19.39 | 20.04 | 1,941,492 | +0.52(+2.67%) |
Sep 28, 2004 | 19.48 | 19.63 | 19.30 | 19.52 | 3,728,296 | +0.03(+0.14%) |
Sep 27, 2004 | 19.69 | 19.69 | 19.40 | 19.50 | 1,586,389 | -0.26(-1.32%) |
Sep 24, 2004 | 19.53 | 19.84 | 19.51 | 19.76 | 632,765 | +0.20(+1.03%) |
Sep 23, 2004 | 19.68 | 19.73 | 19.54 | 19.55 | 738,420 | -0.15(-0.75%) |
Sep 22, 2004 | 19.80 | 19.81 | 19.61 | 19.70 | 969,189 | -0.27(-1.36%) |
Sep 21, 2004 | 19.92 | 20.00 | 19.81 | 19.97 | 916,848 | +0.05(+0.28%) |
Sep 20, 2004 | 19.87 | 20.11 | 19.84 | 19.92 | 557,269 | -0.10(-0.50%) |
Sep 17, 2004 | 20.21 | 20.28 | 19.96 | 20.02 | 1,248,991 | -0.16(-0.80%) |
Sep 16, 2004 | 19.91 | 20.22 | 19.91 | 20.18 | 1,148,979 | +0.27(+1.36%) |
Sep 15, 2004 | 19.82 | 20.00 | 19.59 | 19.91 | 1,252,883 | +0.03(+0.14%) |
Sep 14, 2004 | 20.00 | 20.08 | 19.83 | 19.88 | 711,180 | -0.12(-0.58%) |
Sep 13, 2004 | 19.76 | 20.02 | 19.76 | 20.00 | 1,168,242 | +0.26(+1.34%) |
Sep 10, 2004 | 19.69 | 19.74 | 19.54 | 19.73 | 549,097 | -0.01(-0.03%) |
Sep 09, 2004 | 19.87 | 19.92 | 19.62 | 19.74 | 1,818,519 | +0.07(+0.35%) |
Sep 08, 2004 | 19.80 | 19.80 | 19.56 | 19.67 | 1,313,202 | -0.09(-0.47%) |
Sep 07, 2004 | 19.32 | 19.87 | 19.32 | 19.76 | 2,833,824 | +0.78(+4.12%) |
Sep 03, 2004 | 19.03 | 19.13 | 18.85 | 18.98 | 821,310 | -0.05(-0.25%) |
Sep 02, 2004 | 18.69 | 19.05 | 18.66 | 19.03 | 696,197 | +0.37(+2.00%) |
Sep 01, 2004 | 18.58 | 18.76 | 18.50 | 18.66 | 765,856 | +0.03(+0.15%) |
Aug 31, 2004 | 18.64 | 18.64 | 18.41 | 18.63 | 750,095 | +0.11(+0.57%) |
Aug 30, 2004 | 18.81 | 18.88 | 18.51 | 18.52 | 686,468 | -0.34(-1.82%) |
Aug 27, 2004 | 18.79 | 18.91 | 18.72 | 18.86 | 677,129 | +0.07(+0.36%) |
Aug 26, 2004 | 18.60 | 18.83 | 18.60 | 18.80 | 874,819 | +0.09(+0.48%) |
Aug 25, 2004 | 18.72 | 18.77 | 18.45 | 18.71 | 1,303,278 | -0.01(-0.06%) |
Aug 24, 2004 | 18.70 | 18.84 | 18.65 | 18.72 | 771,304 | +0.08(+0.44%) |
Aug 23, 2004 | 18.71 | 18.81 | 18.60 | 18.64 | 583,732 | -0.07(-0.38%) |
Aug 20, 2004 | 18.29 | 18.71 | 18.29 | 18.71 | 1,428,392 | +0.33(+1.81%) |
Aug 19, 2004 | 18.91 | 18.95 | 18.34 | 18.37 | 2,374,038 | -0.53(-2.81%) |
Aug 18, 2004 | 18.71 | 18.92 | 18.42 | 18.91 | 721,298 | +0.00(+0.02%) |
Aug 17, 2004 | 18.98 | 19.23 | 18.87 | 18.90 | 1,451,936 | +0.02(+0.13%) |
Aug 16, 2004 | 18.37 | 18.95 | 18.37 | 18.88 | 1,604,484 | +0.51(+2.76%) |
Aug 13, 2004 | 18.47 | 18.54 | 18.26 | 18.37 | 1,565,763 | -0.10(-0.52%) |
Aug 12, 2004 | 18.63 | 18.67 | 18.44 | 18.47 | 1,704,108 | -0.17(-0.90%) |
Aug 11, 2004 | 18.74 | 18.74 | 18.36 | 18.64 | 999,543 | -0.11(-0.58%) |
Aug 10, 2004 | 18.39 | 18.79 | 18.39 | 18.74 | 1,411,463 | +0.39(+2.11%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.21 | 18.36 | 2,177,709 | +0.00(+0.02%) |
Aug 06, 2004 | 18.94 | 18.94 | 18.33 | 18.35 | 3,056,809 | -0.75(-3.91%) |
Aug 05, 2004 | 19.82 | 19.82 | 19.08 | 19.10 | 2,632,631 | -0.74(-3.75%) |
Aug 04, 2004 | 19.68 | 19.92 | 19.61 | 19.84 | 1,067,256 | +0.16(+0.82%) |
Aug 03, 2004 | 19.90 | 19.90 | 19.68 | 19.68 | 800,491 | -0.22(-1.08%) |