Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.39 | 19.46 | 19.31 | 19.43 | 384,300 | -0.21(-1.05%) |
Oct 28, 2004 | 19.52 | 19.69 | 19.48 | 19.64 | 508,000 | +0.33(+1.71%) |
Oct 27, 2004 | 19.13 | 19.41 | 19.04 | 19.31 | 712,000 | -0.04(-0.22%) |
Oct 26, 2004 | 19.33 | 19.38 | 19.13 | 19.35 | 694,700 | +0.36(+1.90%) |
Oct 25, 2004 | 19.02 | 19.04 | 18.91 | 18.99 | 466,800 | -0.08(-0.44%) |
Oct 22, 2004 | 19.10 | 19.18 | 19.02 | 19.07 | 318,700 | -0.13(-0.68%) |
Oct 21, 2004 | 19.10 | 19.23 | 19.07 | 19.20 | 305,200 | +0.14(+0.72%) |
Oct 20, 2004 | 19.14 | 19.14 | 18.98 | 19.07 | 314,100 | -0.07(-0.35%) |
Oct 19, 2004 | 19.20 | 19.26 | 19.09 | 19.13 | 361,000 | +0.03(+0.14%) |
Oct 18, 2004 | 19.09 | 19.19 | 19.05 | 19.11 | 360,100 | +0.11(+0.56%) |
Oct 15, 2004 | 19.03 | 19.11 | 18.98 | 19.00 | 636,600 | +0.06(+0.30%) |
Oct 14, 2004 | 18.97 | 19.05 | 18.92 | 18.94 | 356,400 | +0.00(+0.00%) |
Oct 13, 2004 | 18.96 | 18.98 | 18.84 | 18.94 | 355,000 | -0.03(-0.18%) |
Oct 12, 2004 | 18.80 | 19.02 | 18.79 | 18.98 | 825,000 | -0.26(-1.33%) |
Oct 11, 2004 | 19.17 | 19.33 | 19.14 | 19.23 | 389,200 | -0.13(-0.67%) |
Oct 08, 2004 | 19.42 | 19.55 | 19.35 | 19.36 | 568,700 | +0.06(+0.29%) |
Oct 07, 2004 | 19.41 | 19.46 | 19.30 | 19.31 | 309,800 | -0.13(-0.65%) |
Oct 06, 2004 | 19.30 | 19.45 | 19.26 | 19.43 | 691,000 | +0.05(+0.24%) |
Oct 05, 2004 | 19.39 | 19.46 | 19.36 | 19.39 | 332,300 | +0.02(+0.12%) |
Oct 04, 2004 | 19.39 | 19.44 | 19.33 | 19.36 | 572,400 | -0.05(-0.28%) |
Oct 01, 2004 | 19.19 | 19.43 | 19.17 | 19.42 | 864,400 | +0.15(+0.78%) |
Sep 30, 2004 | 19.23 | 19.30 | 19.16 | 19.27 | 447,800 | -0.10(-0.52%) |
Sep 29, 2004 | 19.31 | 19.39 | 19.22 | 19.37 | 262,500 | -0.07(-0.34%) |
Sep 28, 2004 | 19.30 | 19.44 | 19.23 | 19.43 | 297,300 | +0.26(+1.37%) |
Sep 27, 2004 | 19.10 | 19.26 | 19.08 | 19.17 | 582,100 | -0.11(-0.59%) |
Sep 24, 2004 | 19.33 | 19.36 | 19.26 | 19.28 | 404,800 | -0.17(-0.86%) |
Sep 23, 2004 | 19.48 | 19.53 | 19.41 | 19.45 | 359,300 | -0.06(-0.32%) |
Sep 22, 2004 | 19.59 | 19.61 | 19.43 | 19.51 | 551,200 | -0.35(-1.78%) |
Sep 21, 2004 | 19.53 | 19.89 | 19.52 | 19.87 | 877,000 | +0.48(+2.48%) |
Sep 20, 2004 | 19.10 | 19.50 | 19.00 | 19.39 | 2,355,500 | -0.93(-4.56%) |
Sep 17, 2004 | 20.35 | 20.39 | 20.27 | 20.31 | 197,300 | +0.12(+0.61%) |
Sep 16, 2004 | 20.12 | 20.23 | 20.09 | 20.19 | 246,700 | -0.04(-0.20%) |
Sep 15, 2004 | 20.34 | 20.34 | 20.12 | 20.23 | 434,300 | -0.33(-1.61%) |
Sep 14, 2004 | 20.50 | 20.61 | 20.48 | 20.56 | 330,100 | +0.03(+0.15%) |
Sep 13, 2004 | 20.56 | 20.65 | 20.51 | 20.53 | 384,100 | +0.00(+0.02%) |
Sep 10, 2004 | 20.42 | 20.56 | 20.39 | 20.53 | 308,200 | +0.27(+1.35%) |
Sep 09, 2004 | 20.25 | 20.31 | 20.17 | 20.25 | 154,700 | +0.03(+0.13%) |
Sep 08, 2004 | 20.23 | 20.32 | 20.19 | 20.23 | 341,700 | -0.24(-1.16%) |
Sep 07, 2004 | 20.32 | 20.46 | 20.32 | 20.46 | 342,400 | +0.29(+1.42%) |
Sep 03, 2004 | 20.17 | 20.24 | 20.09 | 20.18 | 155,900 | -0.08(-0.38%) |
Sep 02, 2004 | 20.13 | 20.26 | 20.09 | 20.25 | 332,500 | +0.02(+0.10%) |
Sep 01, 2004 | 20.12 | 20.26 | 20.07 | 20.23 | 272,300 | +0.21(+1.07%) |
Aug 31, 2004 | 19.95 | 20.03 | 19.90 | 20.02 | 198,300 | +0.15(+0.77%) |
Aug 30, 2004 | 19.92 | 19.97 | 19.84 | 19.87 | 175,800 | -0.06(-0.28%) |
Aug 27, 2004 | 19.90 | 19.99 | 19.81 | 19.92 | 256,200 | +0.06(+0.28%) |
Aug 26, 2004 | 19.75 | 19.89 | 19.73 | 19.87 | 212,300 | +0.07(+0.35%) |
Aug 25, 2004 | 19.68 | 19.86 | 19.60 | 19.80 | 269,800 | -0.06(-0.30%) |
Aug 24, 2004 | 19.95 | 19.98 | 19.82 | 19.86 | 323,600 | -0.04(-0.20%) |
Aug 23, 2004 | 19.90 | 20.02 | 19.86 | 19.90 | 257,500 | +0.05(+0.24%) |
Aug 20, 2004 | 19.77 | 19.89 | 19.74 | 19.85 | 274,600 | -0.12(-0.58%) |
Aug 19, 2004 | 19.85 | 20.06 | 19.84 | 19.97 | 382,800 | -0.05(-0.25%) |
Aug 18, 2004 | 19.69 | 20.03 | 19.67 | 20.02 | 568,100 | -0.07(-0.36%) |
Aug 17, 2004 | 20.18 | 20.22 | 20.03 | 20.09 | 331,600 | +0.12(+0.58%) |
Aug 16, 2004 | 19.74 | 19.99 | 19.72 | 19.97 | 446,900 | +0.13(+0.67%) |
Aug 13, 2004 | 19.80 | 19.88 | 19.73 | 19.84 | 252,800 | +0.14(+0.69%) |
Aug 12, 2004 | 19.75 | 19.80 | 19.64 | 19.70 | 307,000 | +0.00(+0.02%) |
Aug 11, 2004 | 19.68 | 19.75 | 19.47 | 19.70 | 927,600 | -0.35(-1.73%) |
Aug 10, 2004 | 20.00 | 20.13 | 19.97 | 20.05 | 264,200 | -0.00(-0.02%) |
Aug 09, 2004 | 19.96 | 20.12 | 19.96 | 20.05 | 389,900 | +0.10(+0.48%) |
Aug 06, 2004 | 20.14 | 20.18 | 19.94 | 19.95 | 388,200 | -0.14(-0.71%) |
Aug 05, 2004 | 20.14 | 20.22 | 20.07 | 20.10 | 451,500 | -0.16(-0.77%) |
Aug 04, 2004 | 20.12 | 20.31 | 20.06 | 20.25 | 404,400 | +0.05(+0.25%) |
Aug 03, 2004 | 20.29 | 20.34 | 20.19 | 20.20 | 1,296,300 | -0.14(-0.70%) |