Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.28 | 20.62 | 20.19 | 20.36 | 3,197,930 | -0.13(-0.62%) |
Oct 28, 2004 | 20.49 | 20.60 | 20.02 | 20.49 | 4,186,431 | +0.21(+1.03%) |
Oct 27, 2004 | 20.03 | 20.34 | 19.77 | 20.28 | 3,832,233 | +0.29(+1.44%) |
Oct 26, 2004 | 19.72 | 20.00 | 19.59 | 19.99 | 3,600,289 | +0.25(+1.29%) |
Oct 25, 2004 | 19.07 | 19.84 | 19.03 | 19.74 | 5,055,416 | +0.69(+3.62%) |
Oct 22, 2004 | 19.39 | 19.44 | 19.02 | 19.05 | 2,146,450 | -0.27(-1.38%) |
Oct 21, 2004 | 19.33 | 19.33 | 19.02 | 19.31 | 2,938,603 | +0.10(+0.52%) |
Oct 20, 2004 | 19.25 | 19.40 | 19.05 | 19.21 | 2,644,807 | -0.06(-0.29%) |
Oct 19, 2004 | 19.10 | 19.62 | 19.07 | 19.27 | 4,074,808 | +0.16(+0.84%) |
Oct 18, 2004 | 19.12 | 19.20 | 18.78 | 19.11 | 2,941,986 | +0.15(+0.79%) |
Oct 15, 2004 | 18.79 | 19.28 | 18.68 | 18.96 | 2,570,714 | +0.30(+1.63%) |
Oct 14, 2004 | 18.82 | 19.03 | 18.63 | 18.66 | 1,574,965 | -0.19(-1.02%) |
Oct 13, 2004 | 19.03 | 19.13 | 18.77 | 18.85 | 2,415,763 | -0.16(-0.82%) |
Oct 12, 2004 | 19.08 | 19.12 | 18.82 | 19.00 | 2,454,742 | +0.00(+0.00%) |
Oct 11, 2004 | 18.77 | 19.08 | 18.69 | 19.00 | 1,962,344 | +0.32(+1.69%) |
Oct 08, 2004 | 19.15 | 19.24 | 18.66 | 18.69 | 3,250,601 | -0.66(-3.40%) |
Oct 07, 2004 | 19.44 | 19.64 | 19.28 | 19.35 | 2,874,819 | -0.35(-1.77%) |
Oct 06, 2004 | 19.34 | 19.69 | 19.21 | 19.69 | 3,413,767 | +0.38(+1.99%) |
Oct 05, 2004 | 19.10 | 19.38 | 19.09 | 19.31 | 3,156,373 | +0.25(+1.30%) |
Oct 04, 2004 | 19.00 | 19.33 | 18.64 | 19.06 | 4,561,407 | +0.01(+0.07%) |
Oct 01, 2004 | 18.67 | 19.17 | 18.57 | 19.05 | 4,181,921 | +0.33(+1.76%) |
Sep 30, 2004 | 18.44 | 18.90 | 18.33 | 18.72 | 4,940,411 | +0.22(+1.17%) |
Sep 29, 2004 | 18.35 | 18.62 | 18.31 | 18.50 | 2,279,656 | +0.07(+0.40%) |
Sep 28, 2004 | 18.56 | 18.59 | 18.23 | 18.43 | 3,584,503 | -0.05(-0.27%) |
Sep 27, 2004 | 18.69 | 18.69 | 18.37 | 18.48 | 3,446,626 | -0.19(-1.03%) |
Sep 24, 2004 | 18.71 | 19.00 | 18.61 | 18.67 | 3,000,616 | -0.03(-0.17%) |
Sep 23, 2004 | 18.96 | 19.08 | 18.69 | 18.70 | 3,938,863 | -0.32(-1.66%) |
Sep 22, 2004 | 19.53 | 19.67 | 18.89 | 19.02 | 5,887,516 | -0.68(-3.44%) |
Sep 21, 2004 | 19.30 | 19.77 | 19.30 | 19.69 | 3,808,877 | +0.31(+1.60%) |
Sep 20, 2004 | 19.46 | 19.53 | 19.33 | 19.38 | 2,032,732 | -0.12(-0.61%) |
Sep 17, 2004 | 19.34 | 19.71 | 19.34 | 19.50 | 3,066,334 | +0.28(+1.45%) |
Sep 16, 2004 | 19.30 | 19.43 | 19.18 | 19.22 | 1,695,999 | +0.02(+0.10%) |
Sep 15, 2004 | 19.50 | 19.59 | 19.11 | 19.20 | 3,385,257 | -0.38(-1.97%) |
Sep 14, 2004 | 19.76 | 19.80 | 19.51 | 19.59 | 3,708,046 | -0.21(-1.07%) |
Sep 13, 2004 | 19.59 | 20.06 | 19.40 | 19.80 | 3,107,729 | +0.27(+1.40%) |
Sep 10, 2004 | 19.48 | 19.66 | 19.28 | 19.53 | 2,035,149 | +0.09(+0.45%) |
Sep 09, 2004 | 19.54 | 19.62 | 19.25 | 19.44 | 1,733,621 | +0.04(+0.22%) |
Sep 08, 2004 | 19.40 | 19.59 | 19.20 | 19.39 | 2,981,771 | +0.06(+0.32%) |
Sep 07, 2004 | 19.37 | 19.54 | 19.23 | 19.33 | 2,767,383 | +0.15(+0.78%) |
Sep 03, 2004 | 19.05 | 19.50 | 18.93 | 19.18 | 3,181,662 | +0.24(+1.24%) |
Sep 02, 2004 | 18.51 | 19.03 | 18.38 | 18.95 | 2,459,091 | +0.49(+2.66%) |
Sep 01, 2004 | 18.32 | 18.58 | 18.16 | 18.46 | 2,589,560 | +0.04(+0.20%) |
Aug 31, 2004 | 18.57 | 18.59 | 18.16 | 18.42 | 2,752,404 | -0.06(-0.30%) |
Aug 30, 2004 | 18.57 | 18.69 | 18.42 | 18.48 | 1,619,904 | -0.15(-0.80%) |
Aug 27, 2004 | 18.66 | 18.79 | 18.61 | 18.63 | 1,845,889 | -0.04(-0.23%) |
Aug 26, 2004 | 18.61 | 18.77 | 18.54 | 18.67 | 1,703,501 | +0.00(+0.00%) |
Aug 25, 2004 | 18.56 | 18.68 | 18.40 | 18.67 | 4,161,465 | +0.17(+0.91%) |
Aug 24, 2004 | 18.66 | 18.72 | 18.40 | 18.50 | 2,840,188 | -0.16(-0.83%) |
Aug 23, 2004 | 18.65 | 18.69 | 18.47 | 18.66 | 2,347,146 | +0.06(+0.30%) |
Aug 20, 2004 | 18.61 | 18.72 | 18.52 | 18.60 | 3,541,658 | -0.04(-0.20%) |
Aug 19, 2004 | 18.72 | 18.81 | 18.45 | 18.64 | 2,741,934 | -0.16(-0.83%) |
Aug 18, 2004 | 18.75 | 18.83 | 18.50 | 18.79 | 2,654,472 | +0.07(+0.40%) |
Aug 17, 2004 | 18.53 | 18.75 | 18.44 | 18.72 | 2,688,458 | +0.11(+0.60%) |
Aug 16, 2004 | 18.61 | 18.94 | 18.39 | 18.61 | 2,761,263 | +0.10(+0.54%) |
Aug 13, 2004 | 18.63 | 18.66 | 18.21 | 18.51 | 2,670,257 | -0.07(-0.40%) |
Aug 12, 2004 | 18.54 | 18.69 | 18.41 | 18.58 | 2,702,955 | -0.16(-0.83%) |
Aug 11, 2004 | 18.53 | 18.81 | 18.31 | 18.74 | 2,892,376 | +0.18(+0.97%) |
Aug 10, 2004 | 18.26 | 18.66 | 18.07 | 18.56 | 3,119,165 | +0.53(+2.93%) |
Aug 09, 2004 | 18.14 | 18.32 | 17.90 | 18.03 | 2,339,736 | -0.11(-0.62%) |
Aug 06, 2004 | 18.31 | 18.46 | 18.04 | 18.14 | 6,912,580 | -0.65(-3.44%) |
Aug 05, 2004 | 19.39 | 19.39 | 18.75 | 18.79 | 3,459,350 | -0.53(-2.73%) |
Aug 04, 2004 | 19.22 | 19.36 | 19.10 | 19.31 | 3,308,425 | +0.07(+0.35%) |
Aug 03, 2004 | 18.97 | 19.38 | 18.97 | 19.25 | 3,728,663 | -0.04(-0.23%) |