Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.15 | 15.26 | 14.96 | 15.01 | 726,514 | -0.08(-0.55%) |
Oct 28, 2004 | 15.11 | 15.35 | 15.02 | 15.10 | 859,478 | -0.02(-0.11%) |
Oct 27, 2004 | 15.05 | 15.16 | 14.99 | 15.11 | 1,238,040 | +0.08(+0.50%) |
Oct 26, 2004 | 15.20 | 15.20 | 14.97 | 15.04 | 684,784 | -0.07(-0.44%) |
Oct 25, 2004 | 15.07 | 15.20 | 14.87 | 15.10 | 736,678 | -0.05(-0.33%) |
Oct 22, 2004 | 15.33 | 15.38 | 15.14 | 15.15 | 524,439 | -0.07(-0.44%) |
Oct 21, 2004 | 14.93 | 15.30 | 14.84 | 15.22 | 629,781 | +0.29(+1.96%) |
Oct 20, 2004 | 14.77 | 15.05 | 14.64 | 14.93 | 1,049,237 | +0.16(+1.08%) |
Oct 19, 2004 | 15.11 | 15.22 | 14.67 | 14.77 | 1,035,487 | -0.33(-2.22%) |
Oct 18, 2004 | 14.89 | 15.19 | 14.76 | 15.10 | 512,841 | +0.25(+1.69%) |
Oct 15, 2004 | 14.83 | 15.01 | 14.72 | 14.85 | 732,732 | +0.03(+0.17%) |
Oct 14, 2004 | 15.00 | 15.14 | 14.76 | 14.83 | 905,871 | -0.16(-1.06%) |
Oct 13, 2004 | 15.14 | 15.24 | 14.85 | 14.99 | 1,181,961 | -0.11(-0.72%) |
Oct 12, 2004 | 15.30 | 15.30 | 15.02 | 15.10 | 555,288 | -0.25(-1.63%) |
Oct 11, 2004 | 15.05 | 15.39 | 14.98 | 15.35 | 1,054,618 | +0.33(+2.23%) |
Oct 08, 2004 | 15.11 | 15.22 | 15.01 | 15.01 | 1,161,993 | -0.10(-0.66%) |
Oct 07, 2004 | 15.01 | 15.19 | 14.80 | 15.11 | 1,515,685 | -0.07(-0.44%) |
Oct 06, 2004 | 15.62 | 15.63 | 15.10 | 15.18 | 795,627 | -0.43(-2.73%) |
Oct 05, 2004 | 15.47 | 15.63 | 15.40 | 15.61 | 797,659 | +0.13(+0.87%) |
Oct 04, 2004 | 15.35 | 15.56 | 15.35 | 15.47 | 546,679 | +0.22(+1.43%) |
Oct 01, 2004 | 15.18 | 15.43 | 15.14 | 15.25 | 879,207 | +0.13(+0.88%) |
Sep 30, 2004 | 15.05 | 15.20 | 14.95 | 15.12 | 871,196 | +0.08(+0.56%) |
Sep 29, 2004 | 14.94 | 15.19 | 14.83 | 15.04 | 676,414 | +0.11(+0.73%) |
Sep 28, 2004 | 15.05 | 15.05 | 14.91 | 14.93 | 428,902 | -0.06(-0.39%) |
Sep 27, 2004 | 15.05 | 15.11 | 14.96 | 14.99 | 878,968 | -0.08(-0.50%) |
Sep 24, 2004 | 15.18 | 15.18 | 15.05 | 15.06 | 727,591 | -0.04(-0.28%) |
Sep 23, 2004 | 15.47 | 15.47 | 15.08 | 15.10 | 1,024,127 | -0.38(-2.43%) |
Sep 22, 2004 | 15.64 | 15.72 | 15.47 | 15.48 | 673,664 | -0.22(-1.39%) |
Sep 21, 2004 | 15.60 | 15.74 | 15.59 | 15.70 | 536,157 | +0.14(+0.91%) |
Sep 20, 2004 | 15.47 | 15.70 | 15.47 | 15.56 | 650,706 | +0.02(+0.11%) |
Sep 17, 2004 | 15.76 | 15.83 | 15.54 | 15.54 | 841,303 | -0.23(-1.43%) |
Sep 16, 2004 | 15.95 | 16.06 | 15.71 | 15.76 | 753,298 | -0.11(-0.68%) |
Sep 15, 2004 | 15.60 | 15.99 | 15.51 | 15.87 | 1,554,306 | +0.07(+0.42%) |
Sep 14, 2004 | 15.10 | 15.81 | 15.02 | 15.81 | 2,700,158 | +0.89(+5.94%) |
Sep 13, 2004 | 14.91 | 15.10 | 14.87 | 14.92 | 1,227,638 | +0.02(+0.11%) |
Sep 10, 2004 | 14.83 | 14.95 | 14.78 | 14.90 | 587,573 | +0.02(+0.11%) |
Sep 09, 2004 | 15.05 | 15.12 | 14.74 | 14.89 | 910,654 | -0.11(-0.72%) |
Sep 08, 2004 | 15.30 | 15.39 | 14.96 | 15.00 | 654,413 | -0.31(-2.02%) |
Sep 07, 2004 | 15.29 | 15.36 | 15.15 | 15.30 | 783,550 | +0.27(+1.78%) |
Sep 03, 2004 | 15.05 | 15.23 | 14.97 | 15.04 | 1,117,154 | -0.06(-0.39%) |
Sep 02, 2004 | 14.51 | 15.13 | 14.51 | 15.10 | 2,381,500 | +0.79(+5.56%) |
Sep 01, 2004 | 14.64 | 14.84 | 14.28 | 14.30 | 1,510,184 | -0.21(-1.44%) |
Aug 31, 2004 | 14.64 | 14.65 | 14.43 | 14.51 | 954,656 | -0.13(-0.86%) |
Aug 30, 2004 | 14.70 | 14.84 | 14.61 | 14.64 | 674,860 | -0.07(-0.46%) |
Aug 27, 2004 | 14.69 | 14.83 | 14.65 | 14.70 | 521,928 | +0.03(+0.17%) |
Aug 26, 2004 | 14.74 | 14.86 | 14.68 | 14.68 | 885,664 | -0.05(-0.34%) |
Aug 25, 2004 | 14.72 | 14.89 | 14.59 | 14.73 | 2,421,915 | -0.16(-1.07%) |
Aug 24, 2004 | 14.84 | 15.07 | 14.73 | 14.89 | 3,992,245 | +0.13(+0.85%) |
Aug 23, 2004 | 15.05 | 15.05 | 14.73 | 14.76 | 761,549 | -0.08(-0.56%) |
Aug 20, 2004 | 14.89 | 15.01 | 14.72 | 14.84 | 975,462 | -0.03(-0.23%) |
Aug 19, 2004 | 14.80 | 14.97 | 14.73 | 14.88 | 1,688,704 | +0.07(+0.45%) |
Aug 18, 2004 | 14.76 | 15.00 | 14.72 | 14.81 | 2,453,004 | +0.05(+0.34%) |
Aug 17, 2004 | 14.74 | 15.38 | 14.43 | 14.76 | 5,445,036 | +1.18(+8.68%) |
Aug 16, 2004 | 12.94 | 13.61 | 12.94 | 13.58 | 1,415,843 | +0.64(+4.98%) |
Aug 13, 2004 | 13.00 | 13.17 | 12.85 | 12.94 | 596,301 | +0.03(+0.26%) |
Aug 12, 2004 | 13.21 | 13.36 | 12.89 | 12.90 | 968,885 | -0.31(-2.34%) |
Aug 11, 2004 | 13.28 | 13.36 | 13.13 | 13.21 | 1,080,565 | -0.11(-0.82%) |
Aug 10, 2004 | 13.28 | 13.48 | 13.26 | 13.32 | 764,538 | +0.14(+1.08%) |
Aug 09, 2004 | 13.22 | 13.38 | 13.18 | 13.18 | 556,365 | -0.04(-0.32%) |
Aug 06, 2004 | 13.36 | 13.47 | 13.21 | 13.22 | 1,114,643 | -0.16(-1.19%) |
Aug 05, 2004 | 14.30 | 14.33 | 13.13 | 13.38 | 3,535,363 | -1.36(-9.25%) |
Aug 04, 2004 | 14.59 | 14.91 | 14.28 | 14.74 | 926,677 | +0.09(+0.63%) |
Aug 03, 2004 | 14.93 | 14.93 | 14.64 | 14.65 | 856,847 | -0.27(-1.79%) |