Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.16 | 15.62 | 15.16 | 15.50 | 2,214,818 | +0.34(+2.21%) |
Oct 28, 2004 | 15.33 | 15.35 | 15.02 | 15.16 | 1,967,042 | -0.17(-1.09%) |
Oct 27, 2004 | 15.66 | 15.67 | 15.17 | 15.33 | 2,896,985 | -0.41(-2.64%) |
Oct 26, 2004 | 15.57 | 15.83 | 15.44 | 15.74 | 1,509,590 | +0.09(+0.56%) |
Oct 25, 2004 | 15.30 | 15.70 | 15.10 | 15.65 | 1,520,494 | +0.33(+2.13%) |
Oct 22, 2004 | 15.59 | 15.59 | 15.33 | 15.33 | 949,870 | -0.22(-1.44%) |
Oct 21, 2004 | 15.54 | 15.63 | 15.22 | 15.55 | 1,450,310 | +0.05(+0.31%) |
Oct 20, 2004 | 15.47 | 15.67 | 15.17 | 15.50 | 1,445,547 | +0.02(+0.16%) |
Oct 19, 2004 | 15.87 | 15.87 | 15.31 | 15.48 | 1,987,095 | -0.39(-2.46%) |
Oct 18, 2004 | 15.65 | 15.88 | 15.38 | 15.87 | 1,864,147 | +0.02(+0.15%) |
Oct 15, 2004 | 15.77 | 15.97 | 15.65 | 15.85 | 1,626,397 | +0.28(+1.79%) |
Oct 14, 2004 | 15.76 | 16.09 | 15.47 | 15.57 | 2,901,121 | +0.01(+0.05%) |
Oct 13, 2004 | 16.31 | 16.31 | 15.37 | 15.56 | 3,614,495 | -0.74(-4.55%) |
Oct 12, 2004 | 17.16 | 17.19 | 16.03 | 16.30 | 3,989,856 | -0.96(-5.55%) |
Oct 11, 2004 | 17.28 | 17.43 | 17.15 | 17.26 | 712,622 | -0.04(-0.23%) |
Oct 08, 2004 | 17.59 | 17.63 | 17.26 | 17.30 | 983,207 | -0.41(-2.30%) |
Oct 07, 2004 | 18.07 | 18.20 | 17.65 | 17.71 | 839,831 | -0.30(-1.68%) |
Oct 06, 2004 | 17.83 | 18.21 | 17.81 | 18.01 | 1,342,902 | +0.18(+1.03%) |
Oct 05, 2004 | 18.32 | 18.40 | 17.75 | 17.83 | 773,657 | -0.38(-2.10%) |
Oct 04, 2004 | 18.27 | 18.46 | 18.03 | 18.21 | 740,946 | +0.15(+0.84%) |
Oct 01, 2004 | 18.06 | 18.18 | 17.98 | 18.06 | 1,118,814 | +0.01(+0.04%) |
Sep 30, 2004 | 18.04 | 18.27 | 17.79 | 18.05 | 786,315 | +0.02(+0.13%) |
Sep 29, 2004 | 17.52 | 18.12 | 17.33 | 18.02 | 1,570,751 | +0.57(+3.24%) |
Sep 28, 2004 | 17.14 | 17.54 | 16.92 | 17.46 | 1,446,800 | +0.26(+1.48%) |
Sep 27, 2004 | 17.39 | 17.50 | 17.07 | 17.20 | 759,369 | -0.19(-1.10%) |
Sep 24, 2004 | 17.14 | 17.51 | 17.11 | 17.39 | 1,613,989 | +0.35(+2.06%) |
Sep 23, 2004 | 17.34 | 17.51 | 16.92 | 17.04 | 2,326,236 | -0.38(-2.15%) |
Sep 22, 2004 | 17.75 | 17.75 | 17.35 | 17.42 | 1,577,143 | -0.35(-1.98%) |
Sep 21, 2004 | 17.71 | 17.83 | 17.57 | 17.77 | 1,080,588 | +0.18(+1.00%) |
Sep 20, 2004 | 17.63 | 17.67 | 17.44 | 17.59 | 906,631 | -0.03(-0.18%) |
Sep 17, 2004 | 17.41 | 17.65 | 17.35 | 17.63 | 925,807 | +0.22(+1.28%) |
Sep 16, 2004 | 17.27 | 17.55 | 17.26 | 17.40 | 1,203,912 | +0.15(+0.88%) |
Sep 15, 2004 | 17.47 | 17.47 | 17.04 | 17.25 | 1,414,465 | -0.22(-1.23%) |
Sep 14, 2004 | 16.82 | 17.47 | 16.72 | 17.47 | 1,861,765 | +0.73(+4.34%) |
Sep 13, 2004 | 16.76 | 16.95 | 16.74 | 16.74 | 1,011,532 | +0.02(+0.14%) |
Sep 10, 2004 | 16.72 | 16.74 | 16.47 | 16.72 | 623,262 | +0.03(+0.19%) |
Sep 09, 2004 | 16.66 | 16.82 | 16.49 | 16.68 | 768,142 | -0.02(-0.10%) |
Sep 08, 2004 | 16.52 | 16.85 | 16.51 | 16.70 | 1,810,004 | +0.27(+1.65%) |
Sep 07, 2004 | 16.26 | 16.45 | 16.23 | 16.43 | 1,108,411 | +0.25(+1.53%) |
Sep 03, 2004 | 16.14 | 16.27 | 16.06 | 16.18 | 626,270 | +0.04(+0.25%) |
Sep 02, 2004 | 15.88 | 16.21 | 15.83 | 16.14 | 577,141 | +0.24(+1.51%) |
Sep 01, 2004 | 15.88 | 16.05 | 15.82 | 15.90 | 488,533 | -0.05(-0.30%) |
Aug 31, 2004 | 15.92 | 16.03 | 15.64 | 15.95 | 698,459 | +0.08(+0.50%) |
Aug 30, 2004 | 16.01 | 16.02 | 15.81 | 15.87 | 659,482 | -0.14(-0.90%) |
Aug 27, 2004 | 15.96 | 16.05 | 15.69 | 16.01 | 421,356 | +0.05(+0.30%) |
Aug 26, 2004 | 15.94 | 16.05 | 15.66 | 15.97 | 725,029 | +0.08(+0.50%) |
Aug 25, 2004 | 15.95 | 15.97 | 15.73 | 15.89 | 735,557 | -0.06(-0.40%) |
Aug 24, 2004 | 15.90 | 16.05 | 15.88 | 15.95 | 1,068,557 | +0.10(+0.65%) |
Aug 23, 2004 | 15.52 | 15.90 | 15.49 | 15.85 | 714,878 | +0.41(+2.69%) |
Aug 20, 2004 | 15.36 | 15.60 | 15.32 | 15.43 | 575,386 | +0.06(+0.42%) |
Aug 19, 2004 | 15.70 | 15.80 | 15.23 | 15.37 | 775,036 | -0.34(-2.13%) |
Aug 18, 2004 | 15.56 | 15.79 | 15.45 | 15.70 | 1,361,075 | +0.12(+0.77%) |
Aug 17, 2004 | 15.88 | 15.96 | 15.54 | 15.58 | 1,308,061 | +0.02(+0.15%) |
Aug 16, 2004 | 15.36 | 15.78 | 15.36 | 15.56 | 1,058,405 | +0.30(+1.93%) |
Aug 13, 2004 | 15.30 | 15.47 | 15.16 | 15.26 | 685,174 | -0.08(-0.52%) |
Aug 12, 2004 | 15.66 | 15.75 | 15.29 | 15.34 | 944,857 | -0.48(-3.03%) |
Aug 11, 2004 | 15.99 | 15.99 | 15.66 | 15.82 | 650,834 | -0.18(-1.15%) |
Aug 10, 2004 | 15.82 | 16.09 | 15.82 | 16.01 | 967,165 | +0.19(+1.21%) |
Aug 09, 2004 | 15.52 | 15.89 | 15.52 | 15.81 | 1,330,369 | +0.26(+1.64%) |
Aug 06, 2004 | 15.46 | 15.69 | 15.28 | 15.56 | 1,337,137 | -0.08(-0.51%) |
Aug 05, 2004 | 16.09 | 16.13 | 15.52 | 15.64 | 766,513 | -0.41(-2.54%) |
Aug 04, 2004 | 16.32 | 16.32 | 15.86 | 16.05 | 799,224 | -0.29(-1.76%) |
Aug 03, 2004 | 16.53 | 16.61 | 16.29 | 16.33 | 602,207 | -0.14(-0.87%) |