Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.34 | 14.39 | 14.08 | 14.19 | 522,169 | -0.23(-1.60%) |
Oct 28, 2004 | 14.38 | 14.48 | 14.31 | 14.42 | 311,802 | +0.04(+0.30%) |
Oct 27, 2004 | 14.42 | 14.58 | 14.09 | 14.38 | 421,788 | +0.04(+0.30%) |
Oct 26, 2004 | 15.08 | 15.09 | 14.11 | 14.33 | 966,798 | -0.75(-4.98%) |
Oct 25, 2004 | 14.82 | 15.23 | 14.74 | 15.09 | 385,712 | +0.07(+0.45%) |
Oct 22, 2004 | 15.50 | 15.62 | 15.00 | 15.02 | 186,823 | -0.58(-3.72%) |
Oct 21, 2004 | 15.46 | 15.62 | 15.15 | 15.60 | 137,980 | +0.14(+0.88%) |
Oct 20, 2004 | 15.32 | 15.46 | 15.09 | 15.46 | 191,274 | +0.09(+0.61%) |
Oct 19, 2004 | 15.35 | 15.71 | 15.19 | 15.37 | 198,419 | +0.02(+0.11%) |
Oct 18, 2004 | 15.37 | 15.38 | 15.02 | 15.35 | 176,867 | -0.05(-0.33%) |
Oct 15, 2004 | 15.03 | 15.56 | 15.00 | 15.40 | 149,107 | +0.36(+2.38%) |
Oct 14, 2004 | 15.20 | 15.22 | 14.99 | 15.04 | 161,289 | -0.20(-1.34%) |
Oct 13, 2004 | 15.65 | 15.71 | 15.22 | 15.25 | 191,157 | -0.32(-2.03%) |
Oct 12, 2004 | 15.51 | 15.63 | 15.37 | 15.56 | 111,508 | -0.03(-0.22%) |
Oct 11, 2004 | 15.70 | 15.79 | 15.50 | 15.60 | 158,126 | -0.09(-0.60%) |
Oct 08, 2004 | 15.92 | 15.98 | 15.67 | 15.69 | 154,729 | -0.29(-1.82%) |
Oct 07, 2004 | 16.31 | 16.31 | 15.94 | 15.98 | 228,288 | -0.39(-2.40%) |
Oct 06, 2004 | 16.22 | 16.37 | 16.12 | 16.37 | 179,210 | +0.07(+0.42%) |
Oct 05, 2004 | 16.36 | 16.37 | 16.14 | 16.31 | 295,404 | -0.05(-0.31%) |
Oct 04, 2004 | 16.23 | 16.36 | 16.03 | 16.36 | 255,579 | +0.13(+0.79%) |
Oct 01, 2004 | 15.86 | 16.34 | 15.86 | 16.23 | 466,298 | +0.37(+2.31%) |
Sep 30, 2004 | 15.45 | 16.01 | 15.37 | 15.86 | 260,264 | +0.32(+2.09%) |
Sep 29, 2004 | 15.44 | 15.66 | 15.36 | 15.54 | 196,662 | +0.14(+0.89%) |
Sep 28, 2004 | 15.37 | 15.61 | 15.16 | 15.40 | 191,977 | +0.09(+0.56%) |
Sep 27, 2004 | 15.42 | 15.46 | 15.18 | 15.32 | 141,025 | -0.19(-1.21%) |
Sep 24, 2004 | 15.57 | 15.73 | 15.44 | 15.50 | 125,681 | +0.03(+0.22%) |
Sep 23, 2004 | 15.51 | 15.64 | 15.42 | 15.47 | 119,590 | -0.04(-0.28%) |
Sep 22, 2004 | 15.69 | 15.71 | 15.28 | 15.51 | 292,124 | -0.35(-2.21%) |
Sep 21, 2004 | 15.67 | 15.96 | 15.64 | 15.86 | 197,716 | +0.26(+1.70%) |
Sep 20, 2004 | 15.71 | 15.73 | 15.58 | 15.60 | 151,918 | -0.16(-1.03%) |
Sep 17, 2004 | 15.75 | 15.84 | 15.53 | 15.76 | 315,902 | +0.09(+0.60%) |
Sep 16, 2004 | 15.45 | 15.85 | 15.45 | 15.67 | 160,586 | +0.17(+1.10%) |
Sep 15, 2004 | 15.79 | 15.79 | 15.45 | 15.50 | 157,658 | -0.35(-2.21%) |
Sep 14, 2004 | 15.85 | 15.85 | 15.66 | 15.85 | 121,230 | +0.02(+0.11%) |
Sep 13, 2004 | 15.87 | 16.00 | 15.75 | 15.83 | 170,074 | -0.17(-1.07%) |
Sep 10, 2004 | 15.96 | 16.02 | 15.73 | 16.00 | 224,305 | +0.05(+0.32%) |
Sep 09, 2004 | 15.89 | 16.00 | 15.67 | 15.95 | 252,651 | +0.15(+0.97%) |
Sep 08, 2004 | 16.05 | 16.14 | 15.77 | 15.79 | 180,732 | -0.30(-1.86%) |
Sep 07, 2004 | 16.02 | 16.26 | 15.92 | 16.09 | 168,199 | +0.18(+1.13%) |
Sep 03, 2004 | 16.22 | 16.22 | 15.89 | 15.91 | 138,917 | -0.31(-1.90%) |
Sep 02, 2004 | 15.74 | 16.22 | 15.62 | 16.22 | 224,539 | +0.39(+2.48%) |
Sep 01, 2004 | 15.72 | 16.01 | 15.58 | 15.83 | 204,042 | +0.20(+1.26%) |
Aug 31, 2004 | 15.79 | 15.84 | 15.53 | 15.63 | 172,065 | -0.16(-1.03%) |
Aug 30, 2004 | 15.82 | 15.91 | 15.67 | 15.79 | 189,869 | -0.09(-0.54%) |
Aug 27, 2004 | 15.75 | 15.91 | 15.74 | 15.88 | 459,621 | +0.08(+0.49%) |
Aug 26, 2004 | 15.44 | 15.87 | 15.42 | 15.80 | 394,145 | +0.45(+2.95%) |
Aug 25, 2004 | 15.35 | 15.39 | 15.09 | 15.35 | 164,334 | +0.03(+0.17%) |
Aug 24, 2004 | 15.11 | 15.32 | 15.07 | 15.32 | 284,979 | +0.33(+2.22%) |
Aug 23, 2004 | 14.83 | 15.14 | 14.68 | 14.99 | 277,717 | +0.13(+0.86%) |
Aug 20, 2004 | 14.60 | 14.94 | 14.59 | 14.86 | 131,537 | +0.33(+2.29%) |
Aug 19, 2004 | 14.67 | 14.75 | 14.41 | 14.53 | 217,746 | -0.15(-1.05%) |
Aug 18, 2004 | 14.28 | 14.68 | 14.17 | 14.68 | 152,972 | +0.27(+1.90%) |
Aug 17, 2004 | 14.10 | 14.41 | 14.05 | 14.41 | 318,361 | +0.32(+2.24%) |
Aug 16, 2004 | 13.70 | 14.16 | 13.69 | 14.10 | 123,690 | +0.44(+3.19%) |
Aug 13, 2004 | 13.76 | 13.92 | 13.59 | 13.66 | 141,962 | -0.06(-0.44%) |
Aug 12, 2004 | 14.15 | 14.15 | 13.72 | 13.72 | 140,791 | -0.51(-3.60%) |
Aug 11, 2004 | 14.07 | 14.33 | 13.63 | 14.23 | 341,436 | +0.10(+0.72%) |
Aug 10, 2004 | 13.92 | 14.18 | 13.92 | 14.13 | 207,673 | +0.29(+2.10%) |
Aug 09, 2004 | 13.57 | 13.89 | 13.57 | 13.84 | 242,226 | +0.21(+1.57%) |
Aug 06, 2004 | 13.87 | 13.88 | 13.45 | 13.63 | 277,131 | -0.37(-2.62%) |
Aug 05, 2004 | 14.56 | 14.67 | 13.98 | 13.99 | 202,753 | -0.61(-4.21%) |
Aug 04, 2004 | 14.27 | 14.63 | 14.12 | 14.61 | 287,556 | +0.34(+2.39%) |
Aug 03, 2004 | 14.73 | 14.74 | 14.26 | 14.27 | 171,479 | -0.45(-3.07%) |