Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.24 | 16.26 | 15.96 | 16.06 | 363,812 | -0.21(-1.32%) |
Oct 28, 2004 | 16.12 | 16.27 | 15.94 | 16.27 | 271,016 | +0.12(+0.74%) |
Oct 27, 2004 | 16.15 | 16.16 | 15.93 | 16.16 | 497,143 | -0.02(-0.15%) |
Oct 26, 2004 | 15.64 | 16.18 | 15.57 | 16.18 | 386,257 | +0.51(+3.24%) |
Oct 25, 2004 | 15.74 | 15.77 | 15.60 | 15.67 | 239,191 | -0.16(-1.02%) |
Oct 22, 2004 | 16.12 | 16.19 | 15.76 | 15.83 | 213,061 | -0.29(-1.78%) |
Oct 21, 2004 | 15.71 | 16.12 | 15.71 | 16.12 | 228,638 | +0.36(+2.31%) |
Oct 20, 2004 | 16.00 | 16.10 | 15.61 | 15.76 | 365,654 | -0.33(-2.04%) |
Oct 19, 2004 | 16.01 | 16.20 | 15.99 | 16.08 | 649,903 | +0.10(+0.60%) |
Oct 18, 2004 | 15.82 | 15.99 | 15.63 | 15.99 | 406,357 | +0.23(+1.44%) |
Oct 15, 2004 | 15.52 | 15.83 | 15.47 | 15.76 | 577,711 | +0.11(+0.72%) |
Oct 14, 2004 | 15.46 | 15.65 | 15.46 | 15.65 | 483,910 | +0.16(+1.04%) |
Oct 13, 2004 | 15.67 | 15.69 | 15.41 | 15.49 | 752,414 | -0.02(-0.15%) |
Oct 12, 2004 | 15.29 | 15.51 | 14.57 | 15.51 | 1,034,151 | +0.15(+0.97%) |
Oct 11, 2004 | 15.82 | 15.82 | 15.36 | 15.36 | 653,253 | -0.40(-2.54%) |
Oct 08, 2004 | 15.70 | 15.91 | 15.68 | 15.76 | 491,280 | -0.02(-0.11%) |
Oct 07, 2004 | 16.06 | 16.10 | 15.78 | 15.78 | 297,146 | -0.34(-2.11%) |
Oct 06, 2004 | 16.04 | 16.12 | 15.90 | 16.12 | 336,509 | +0.18(+1.12%) |
Oct 05, 2004 | 16.00 | 16.11 | 15.94 | 15.94 | 300,664 | -0.11(-0.71%) |
Oct 04, 2004 | 15.88 | 16.08 | 15.85 | 16.05 | 421,600 | +0.25(+1.59%) |
Oct 01, 2004 | 15.56 | 16.05 | 15.47 | 15.80 | 572,183 | +0.33(+2.12%) |
Sep 30, 2004 | 15.34 | 15.53 | 15.34 | 15.47 | 621,931 | +0.11(+0.70%) |
Sep 29, 2004 | 15.43 | 15.50 | 15.34 | 15.37 | 316,744 | -0.02(-0.12%) |
Sep 28, 2004 | 15.31 | 15.39 | 15.19 | 15.38 | 752,414 | +0.05(+0.31%) |
Sep 27, 2004 | 15.49 | 15.49 | 15.32 | 15.34 | 520,928 | -0.14(-0.89%) |
Sep 24, 2004 | 15.52 | 15.64 | 15.46 | 15.47 | 321,434 | -0.05(-0.31%) |
Sep 23, 2004 | 15.76 | 15.76 | 15.52 | 15.52 | 418,417 | -0.29(-1.85%) |
Sep 22, 2004 | 15.95 | 16.02 | 15.81 | 15.81 | 551,413 | -0.20(-1.23%) |
Sep 21, 2004 | 15.85 | 16.02 | 15.62 | 16.01 | 491,112 | +0.25(+1.59%) |
Sep 20, 2004 | 15.98 | 16.05 | 15.74 | 15.76 | 392,119 | -0.24(-1.49%) |
Sep 17, 2004 | 16.24 | 16.24 | 15.96 | 16.00 | 1,173,009 | -0.24(-1.47%) |
Sep 16, 2004 | 15.67 | 16.24 | 15.63 | 16.24 | 619,251 | +0.29(+1.80%) |
Sep 15, 2004 | 15.52 | 15.97 | 15.52 | 15.95 | 693,119 | +0.26(+1.67%) |
Sep 14, 2004 | 15.95 | 15.95 | 15.69 | 15.69 | 559,955 | -0.32(-2.01%) |
Sep 13, 2004 | 16.39 | 16.39 | 16.01 | 16.01 | 339,022 | -0.43(-2.61%) |
Sep 10, 2004 | 16.42 | 16.48 | 16.21 | 16.44 | 406,022 | +0.02(+0.15%) |
Sep 09, 2004 | 16.48 | 16.54 | 16.30 | 16.42 | 964,470 | +0.00(+0.00%) |
Sep 08, 2004 | 16.57 | 16.62 | 16.32 | 16.42 | 657,608 | -0.09(-0.54%) |
Sep 07, 2004 | 16.36 | 16.51 | 16.32 | 16.51 | 575,868 | +0.21(+1.28%) |
Sep 03, 2004 | 16.41 | 16.45 | 16.25 | 16.30 | 380,394 | -0.10(-0.58%) |
Sep 02, 2004 | 16.21 | 16.39 | 16.21 | 16.39 | 383,744 | +0.13(+0.77%) |
Sep 01, 2004 | 16.39 | 16.41 | 16.20 | 16.27 | 319,759 | -0.06(-0.37%) |
Aug 31, 2004 | 16.27 | 16.36 | 16.18 | 16.33 | 717,574 | +0.09(+0.55%) |
Aug 30, 2004 | 16.09 | 16.29 | 16.04 | 16.24 | 455,435 | +0.16(+1.00%) |
Aug 27, 2004 | 16.09 | 16.10 | 16.00 | 16.08 | 153,430 | +0.02(+0.11%) |
Aug 26, 2004 | 15.86 | 16.06 | 15.86 | 16.06 | 320,764 | +0.23(+1.47%) |
Aug 25, 2004 | 16.00 | 16.03 | 15.81 | 15.83 | 339,692 | -0.17(-1.08%) |
Aug 24, 2004 | 15.79 | 16.00 | 15.79 | 16.00 | 378,719 | +0.21(+1.36%) |
Aug 23, 2004 | 15.98 | 16.02 | 15.77 | 15.79 | 309,206 | -0.21(-1.34%) |
Aug 20, 2004 | 15.70 | 16.00 | 15.67 | 16.00 | 485,250 | +0.45(+2.88%) |
Aug 19, 2004 | 15.67 | 15.74 | 15.55 | 15.55 | 364,984 | -0.18(-1.14%) |
Aug 18, 2004 | 15.48 | 15.76 | 15.38 | 15.73 | 760,622 | +0.25(+1.62%) |
Aug 17, 2004 | 15.27 | 15.48 | 15.27 | 15.48 | 439,857 | +0.20(+1.29%) |
Aug 16, 2004 | 14.98 | 15.28 | 14.98 | 15.28 | 278,554 | +0.13(+0.83%) |
Aug 13, 2004 | 15.31 | 15.34 | 15.16 | 15.16 | 188,438 | -0.14(-0.94%) |
Aug 12, 2004 | 15.37 | 15.40 | 15.22 | 15.30 | 177,216 | -0.07(-0.47%) |
Aug 11, 2004 | 15.43 | 15.43 | 15.22 | 15.37 | 215,238 | -0.06(-0.39%) |
Aug 10, 2004 | 15.33 | 15.43 | 15.19 | 15.43 | 478,215 | +0.03(+0.19%) |
Aug 09, 2004 | 15.34 | 15.55 | 15.28 | 15.40 | 241,201 | +0.00(+0.00%) |
Aug 06, 2004 | 15.44 | 15.52 | 15.25 | 15.40 | 468,667 | -0.04(-0.27%) |
Aug 05, 2004 | 15.52 | 15.56 | 15.40 | 15.44 | 433,660 | -0.08(-0.50%) |
Aug 04, 2004 | 15.49 | 15.62 | 15.43 | 15.52 | 912,043 | -0.04(-0.27%) |
Aug 03, 2004 | 15.56 | 15.69 | 15.50 | 15.56 | 1,002,326 | +0.01(+0.08%) |