Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.57 | 18.72 | 18.57 | 18.71 | 225,721 | +0.09(+0.51%) |
Oct 28, 2004 | 18.58 | 18.83 | 18.56 | 18.61 | 378,648 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.68 | 858,229 | +0.15(+0.79%) |
Oct 26, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 457,559 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.60 | 18.44 | 18.52 | 128,459 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.72 | 18.65 | 18.66 | 344,393 | +0.06(+0.30%) |
Oct 21, 2004 | 18.55 | 18.68 | 18.53 | 18.61 | 181,678 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.51 | 18.34 | 18.49 | 127,847 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 660,647 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.28 | 310,137 | -0.20(-1.06%) |
Oct 15, 2004 | 18.38 | 18.50 | 18.29 | 18.47 | 357,238 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.28 | 18.16 | 18.22 | 428,809 | +0.14(+0.76%) |
Oct 13, 2004 | 18.07 | 18.14 | 17.95 | 18.08 | 526,071 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.42 | 18.47 | 379,872 | -0.33(-1.77%) |
Oct 11, 2004 | 18.86 | 18.86 | 18.72 | 18.80 | 250,801 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.97 | 18.79 | 18.86 | 579,289 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.88 | 18.70 | 18.80 | 533,411 | -0.02(-0.09%) |
Oct 06, 2004 | 18.74 | 18.86 | 18.66 | 18.82 | 530,964 | +0.03(+0.18%) |
Oct 05, 2004 | 18.67 | 18.84 | 18.67 | 18.78 | 311,360 | +0.21(+1.13%) |
Oct 04, 2004 | 18.69 | 18.69 | 18.52 | 18.57 | 463,064 | -0.19(-1.04%) |
Oct 01, 2004 | 18.67 | 18.81 | 18.67 | 18.77 | 985,465 | +0.41(+2.23%) |
Sep 30, 2004 | 18.38 | 18.40 | 18.30 | 18.36 | 912,060 | -0.16(-0.84%) |
Sep 29, 2004 | 18.54 | 18.62 | 18.41 | 18.51 | 323,594 | -0.21(-1.10%) |
Sep 28, 2004 | 18.70 | 18.83 | 18.66 | 18.72 | 1,135,334 | +0.22(+1.19%) |
Sep 27, 2004 | 18.40 | 18.50 | 18.39 | 18.50 | 429,420 | +0.35(+1.95%) |
Sep 24, 2004 | 18.21 | 18.24 | 18.10 | 18.15 | 434,926 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.16 | 17.98 | 18.01 | 701,631 | +0.03(+0.17%) |
Sep 22, 2004 | 18.00 | 18.03 | 17.91 | 17.98 | 346,228 | -0.11(-0.60%) |
Sep 21, 2004 | 17.95 | 18.12 | 17.89 | 18.09 | 828,256 | +0.57(+3.28%) |
Sep 20, 2004 | 17.52 | 17.54 | 17.49 | 17.52 | 244,072 | -0.07(-0.41%) |
Sep 17, 2004 | 17.55 | 17.60 | 17.50 | 17.59 | 189,018 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,228 | +0.02(+0.11%) |
Sep 15, 2004 | 17.49 | 17.49 | 17.33 | 17.39 | 340,722 | -0.17(-0.94%) |
Sep 14, 2004 | 17.52 | 17.61 | 17.51 | 17.56 | 171,890 | -0.05(-0.28%) |
Sep 13, 2004 | 17.45 | 17.65 | 17.43 | 17.61 | 227,556 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.66 | 17.53 | 17.54 | 299,126 | +0.02(+0.11%) |
Sep 09, 2004 | 17.34 | 17.52 | 17.31 | 17.52 | 275,269 | +0.16(+0.89%) |
Sep 08, 2004 | 17.09 | 17.42 | 17.09 | 17.37 | 283,833 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.39 | 17.21 | 17.39 | 293,621 | -0.02(-0.11%) |
Sep 03, 2004 | 17.35 | 17.41 | 17.30 | 17.41 | 327,876 | +0.07(+0.40%) |
Sep 02, 2004 | 17.20 | 17.35 | 17.20 | 17.34 | 229,391 | +0.29(+1.68%) |
Sep 01, 2004 | 16.99 | 17.07 | 16.95 | 17.05 | 383,542 | +0.23(+1.38%) |
Aug 31, 2004 | 16.72 | 16.82 | 16.70 | 16.82 | 232,450 | +0.17(+0.99%) |
Aug 30, 2004 | 16.68 | 16.75 | 16.62 | 16.65 | 162,715 | -0.03(-0.19%) |
Aug 27, 2004 | 16.65 | 16.71 | 16.57 | 16.68 | 242,237 | +0.08(+0.48%) |
Aug 26, 2004 | 16.43 | 16.60 | 16.41 | 16.60 | 426,973 | +0.07(+0.42%) |
Aug 25, 2004 | 16.43 | 16.56 | 16.40 | 16.54 | 188,406 | +0.08(+0.48%) |
Aug 24, 2004 | 16.45 | 16.48 | 16.39 | 16.46 | 346,839 | -0.05(-0.33%) |
Aug 23, 2004 | 16.65 | 16.68 | 16.50 | 16.51 | 415,351 | -0.27(-1.61%) |
Aug 20, 2004 | 16.74 | 16.83 | 16.70 | 16.78 | 390,271 | +0.04(+0.21%) |
Aug 19, 2004 | 16.81 | 16.85 | 16.71 | 16.74 | 591,524 | -0.03(-0.17%) |
Aug 18, 2004 | 16.64 | 16.81 | 16.64 | 16.77 | 707,749 | +0.09(+0.56%) |
Aug 17, 2004 | 16.83 | 16.83 | 16.64 | 16.68 | 409,234 | -0.25(-1.47%) |
Aug 16, 2004 | 16.86 | 17.03 | 16.81 | 16.93 | 436,761 | +0.10(+0.60%) |
Aug 13, 2004 | 16.81 | 16.88 | 16.77 | 16.83 | 433,702 | +0.24(+1.43%) |
Aug 12, 2004 | 16.72 | 16.76 | 16.59 | 16.59 | 271,599 | -0.05(-0.31%) |
Aug 11, 2004 | 16.64 | 16.65 | 16.49 | 16.64 | 274,046 | -0.09(-0.55%) |
Aug 10, 2004 | 16.81 | 16.91 | 16.73 | 16.73 | 458,171 | +0.16(+0.95%) |
Aug 09, 2004 | 16.58 | 16.66 | 16.53 | 16.58 | 256,306 | +0.11(+0.67%) |
Aug 06, 2004 | 16.71 | 16.75 | 16.46 | 16.47 | 322,983 | -0.04(-0.22%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.50 | 16.50 | 278,328 | -0.12(-0.74%) |
Aug 04, 2004 | 16.63 | 16.73 | 16.58 | 16.63 | 367,026 | -0.20(-1.20%) |
Aug 03, 2004 | 16.87 | 16.92 | 16.81 | 16.83 | 230,003 | +0.10(+0.63%) |