Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.10 | 18.26 | 18.07 | 18.24 | 61,535 | +0.25(+1.39%) |
Oct 28, 2004 | 18.22 | 18.27 | 17.96 | 17.99 | 329,112 | -0.31(-1.68%) |
Oct 27, 2004 | 18.64 | 18.66 | 18.22 | 18.29 | 83,661 | -0.28(-1.52%) |
Oct 26, 2004 | 18.47 | 18.57 | 18.39 | 18.57 | 105,786 | +0.13(+0.71%) |
Oct 25, 2004 | 18.39 | 18.50 | 18.34 | 18.44 | 102,329 | +0.06(+0.31%) |
Oct 22, 2004 | 18.47 | 18.53 | 18.39 | 18.39 | 64,992 | -0.02(-0.13%) |
Oct 21, 2004 | 18.32 | 18.45 | 18.29 | 18.41 | 147,962 | +0.15(+0.82%) |
Oct 20, 2004 | 17.98 | 18.26 | 17.98 | 18.26 | 127,911 | +0.40(+2.26%) |
Oct 19, 2004 | 17.87 | 18.01 | 17.84 | 17.86 | 273,108 | -0.11(-0.62%) |
Oct 18, 2004 | 18.20 | 18.20 | 17.97 | 17.97 | 244,760 | -0.22(-1.23%) |
Oct 15, 2004 | 18.25 | 18.25 | 18.14 | 18.19 | 188,755 | +0.06(+0.34%) |
Oct 14, 2004 | 18.06 | 18.21 | 18.06 | 18.13 | 108,551 | +0.16(+0.87%) |
Oct 13, 2004 | 18.09 | 18.11 | 17.79 | 17.97 | 345,015 | -0.38(-2.08%) |
Oct 12, 2004 | 18.54 | 18.55 | 18.36 | 18.36 | 182,533 | -0.21(-1.11%) |
Oct 11, 2004 | 18.81 | 18.81 | 18.52 | 18.56 | 190,138 | -0.18(-0.94%) |
Oct 08, 2004 | 18.76 | 18.82 | 18.66 | 18.74 | 219,178 | +0.03(+0.15%) |
Oct 07, 2004 | 18.95 | 19.01 | 18.69 | 18.71 | 197,052 | -0.15(-0.79%) |
Oct 06, 2004 | 18.63 | 18.86 | 18.63 | 18.86 | 264,120 | +0.32(+1.71%) |
Oct 05, 2004 | 18.44 | 18.59 | 18.44 | 18.54 | 158,333 | +0.20(+1.08%) |
Oct 04, 2004 | 18.30 | 18.39 | 18.29 | 18.34 | 156,950 | -0.07(-0.37%) |
Oct 01, 2004 | 18.21 | 18.41 | 18.21 | 18.41 | 172,853 | +0.22(+1.22%) |
Sep 30, 2004 | 18.08 | 18.20 | 18.08 | 18.19 | 182,533 | +0.14(+0.79%) |
Sep 29, 2004 | 18.14 | 18.16 | 17.95 | 18.05 | 118,231 | -0.12(-0.68%) |
Sep 28, 2004 | 18.07 | 18.21 | 18.06 | 18.17 | 139,665 | +0.30(+1.70%) |
Sep 27, 2004 | 17.88 | 17.96 | 17.81 | 17.87 | 102,329 | -0.04(-0.23%) |
Sep 24, 2004 | 17.78 | 17.94 | 17.78 | 17.91 | 70,524 | +0.18(+1.03%) |
Sep 23, 2004 | 17.77 | 17.78 | 17.66 | 17.73 | 78,129 | -0.13(-0.71%) |
Sep 22, 2004 | 17.86 | 17.90 | 17.79 | 17.85 | 75,364 | -0.11(-0.63%) |
Sep 21, 2004 | 17.66 | 17.99 | 17.66 | 17.97 | 261,354 | +0.42(+2.38%) |
Sep 20, 2004 | 17.55 | 17.67 | 17.55 | 17.55 | 145,196 | +0.03(+0.20%) |
Sep 17, 2004 | 17.44 | 17.53 | 17.37 | 17.51 | 69,141 | +0.20(+1.14%) |
Sep 16, 2004 | 17.27 | 17.34 | 17.27 | 17.32 | 114,774 | +0.07(+0.41%) |
Sep 15, 2004 | 17.29 | 17.36 | 17.24 | 17.25 | 31,113 | -0.04(-0.24%) |
Sep 14, 2004 | 17.25 | 17.35 | 17.23 | 17.29 | 132,060 | +0.03(+0.20%) |
Sep 13, 2004 | 17.27 | 17.28 | 17.24 | 17.25 | 62,227 | +0.10(+0.57%) |
Sep 10, 2004 | 17.24 | 17.24 | 17.10 | 17.16 | 59,461 | -0.12(-0.69%) |
Sep 09, 2004 | 17.10 | 17.31 | 17.10 | 17.28 | 91,958 | +0.19(+1.08%) |
Sep 08, 2004 | 17.02 | 17.14 | 17.02 | 17.09 | 34,570 | +0.04(+0.21%) |
Sep 07, 2004 | 17.10 | 17.10 | 16.98 | 17.05 | 40,793 | -0.08(-0.47%) |
Sep 03, 2004 | 17.05 | 17.14 | 17.01 | 17.14 | 85,735 | -0.02(-0.12%) |
Sep 02, 2004 | 17.07 | 17.16 | 17.03 | 17.16 | 49,781 | +0.17(+1.02%) |
Sep 01, 2004 | 16.79 | 17.01 | 16.79 | 16.98 | 41,484 | +0.24(+1.43%) |
Aug 31, 2004 | 16.60 | 16.74 | 16.58 | 16.74 | 129,294 | +0.23(+1.37%) |
Aug 30, 2004 | 16.69 | 16.69 | 16.50 | 16.52 | 56,695 | -0.11(-0.64%) |
Aug 27, 2004 | 16.57 | 16.63 | 16.57 | 16.62 | 46,324 | +0.13(+0.80%) |
Aug 26, 2004 | 16.39 | 16.51 | 16.31 | 16.49 | 87,118 | +0.10(+0.60%) |
Aug 25, 2004 | 16.32 | 16.39 | 16.32 | 16.39 | 61,535 | +0.09(+0.54%) |
Aug 24, 2004 | 16.38 | 16.40 | 16.22 | 16.31 | 94,032 | -0.07(-0.42%) |
Aug 23, 2004 | 16.62 | 16.63 | 16.38 | 16.38 | 79,512 | -0.25(-1.52%) |
Aug 20, 2004 | 16.59 | 16.74 | 16.59 | 16.63 | 126,528 | +0.14(+0.84%) |
Aug 19, 2004 | 16.42 | 16.54 | 16.41 | 16.49 | 313,901 | +0.12(+0.72%) |
Aug 18, 2004 | 16.30 | 16.37 | 16.25 | 16.37 | 68,449 | +0.16(+1.01%) |
Aug 17, 2004 | 16.40 | 16.40 | 16.18 | 16.21 | 78,129 | -0.22(-1.31%) |
Aug 16, 2004 | 16.28 | 16.44 | 16.28 | 16.42 | 45,633 | +0.18(+1.12%) |
Aug 13, 2004 | 16.20 | 16.29 | 16.16 | 16.24 | 50,473 | +0.16(+1.02%) |
Aug 12, 2004 | 16.30 | 16.30 | 16.07 | 16.08 | 89,192 | -0.16(-0.98%) |
Aug 11, 2004 | 16.34 | 16.34 | 16.16 | 16.24 | 38,027 | -0.12(-0.73%) |
Aug 10, 2004 | 16.37 | 16.50 | 16.35 | 16.36 | 131,368 | -0.02(-0.11%) |
Aug 09, 2004 | 16.23 | 16.45 | 16.23 | 16.37 | 238,537 | +0.22(+1.35%) |
Aug 06, 2004 | 16.44 | 16.44 | 16.14 | 16.16 | 78,821 | -0.29(-1.76%) |
Aug 05, 2004 | 16.72 | 16.72 | 16.44 | 16.44 | 54,621 | -0.29(-1.75%) |
Aug 04, 2004 | 17.02 | 17.02 | 16.73 | 16.74 | 76,746 | -0.28(-1.67%) |
Aug 03, 2004 | 17.00 | 17.09 | 17.00 | 17.02 | 89,192 | +0.10(+0.60%) |