Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.30 | 15.62 | 15.30 | 15.42 | 564,187 | +0.02(+0.16%) |
Oct 28, 2004 | 15.53 | 15.55 | 15.30 | 15.39 | 535,295 | -0.12(-0.75%) |
Oct 27, 2004 | 15.39 | 15.55 | 15.39 | 15.51 | 891,675 | +0.02(+0.11%) |
Oct 26, 2004 | 15.74 | 15.75 | 15.44 | 15.49 | 425,407 | -0.27(-1.73%) |
Oct 25, 2004 | 15.73 | 15.78 | 15.50 | 15.77 | 466,630 | +0.05(+0.32%) |
Oct 22, 2004 | 15.64 | 15.80 | 15.58 | 15.72 | 518,129 | +0.11(+0.72%) |
Oct 21, 2004 | 15.44 | 15.72 | 15.31 | 15.61 | 462,882 | +0.21(+1.37%) |
Oct 20, 2004 | 15.84 | 16.12 | 15.35 | 15.39 | 379,590 | -0.49(-3.07%) |
Oct 19, 2004 | 16.17 | 16.19 | 15.84 | 15.88 | 197,532 | -0.28(-1.74%) |
Oct 18, 2004 | 15.98 | 16.21 | 15.73 | 16.16 | 292,308 | +0.24(+1.51%) |
Oct 15, 2004 | 15.56 | 16.05 | 15.55 | 15.92 | 287,352 | +0.31(+1.96%) |
Oct 14, 2004 | 15.90 | 15.99 | 15.62 | 15.62 | 156,792 | -0.32(-2.02%) |
Oct 13, 2004 | 16.03 | 16.16 | 15.91 | 15.94 | 174,321 | -0.16(-0.98%) |
Oct 12, 2004 | 15.82 | 16.13 | 15.78 | 16.10 | 200,917 | +0.22(+1.41%) |
Oct 11, 2004 | 15.87 | 16.04 | 15.82 | 15.87 | 317,574 | -0.06(-0.36%) |
Oct 08, 2004 | 15.96 | 16.06 | 15.81 | 15.93 | 238,392 | -0.05(-0.31%) |
Oct 07, 2004 | 16.01 | 16.16 | 15.95 | 15.98 | 190,641 | -0.16(-0.97%) |
Oct 06, 2004 | 15.93 | 16.16 | 15.72 | 16.14 | 192,092 | +0.22(+1.40%) |
Oct 05, 2004 | 15.93 | 16.05 | 15.83 | 15.92 | 210,588 | -0.11(-0.67%) |
Oct 04, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 304,518 | +0.13(+0.83%) |
Oct 01, 2004 | 15.59 | 15.92 | 15.46 | 15.89 | 225,578 | +0.36(+2.34%) |
Sep 30, 2004 | 15.69 | 15.70 | 15.39 | 15.53 | 194,872 | -0.07(-0.48%) |
Sep 29, 2004 | 15.39 | 15.66 | 15.37 | 15.60 | 197,532 | +0.10(+0.64%) |
Sep 28, 2004 | 15.54 | 15.56 | 15.10 | 15.50 | 347,071 | +0.15(+0.97%) |
Sep 27, 2004 | 15.53 | 15.53 | 15.34 | 15.35 | 175,167 | -0.10(-0.64%) |
Sep 24, 2004 | 15.44 | 15.57 | 15.33 | 15.45 | 215,423 | +0.02(+0.11%) |
Sep 23, 2004 | 15.48 | 15.58 | 15.34 | 15.44 | 220,017 | -0.03(-0.21%) |
Sep 22, 2004 | 15.79 | 15.88 | 15.42 | 15.47 | 194,026 | -0.39(-2.45%) |
Sep 21, 2004 | 15.87 | 16.05 | 15.76 | 15.86 | 149,418 | -0.08(-0.52%) |
Sep 20, 2004 | 15.68 | 16.06 | 15.68 | 15.94 | 349,489 | +0.14(+0.89%) |
Sep 17, 2004 | 16.13 | 16.16 | 15.70 | 15.80 | 452,365 | -0.31(-1.90%) |
Sep 16, 2004 | 16.05 | 16.25 | 16.01 | 16.11 | 211,071 | +0.06(+0.36%) |
Sep 15, 2004 | 16.09 | 16.09 | 15.92 | 16.05 | 327,004 | -0.04(-0.26%) |
Sep 14, 2004 | 16.22 | 16.25 | 15.99 | 16.09 | 314,068 | -0.12(-0.77%) |
Sep 13, 2004 | 16.04 | 16.21 | 16.04 | 16.21 | 347,192 | +0.12(+0.72%) |
Sep 10, 2004 | 16.01 | 16.22 | 15.83 | 16.10 | 340,664 | +0.07(+0.46%) |
Sep 09, 2004 | 15.92 | 16.05 | 15.92 | 16.02 | 366,171 | +0.10(+0.62%) |
Sep 08, 2004 | 15.91 | 16.11 | 15.72 | 15.92 | 520,184 | +0.41(+2.67%) |
Sep 07, 2004 | 15.43 | 15.58 | 15.26 | 15.51 | 259,306 | +0.25(+1.63%) |
Sep 03, 2004 | 15.14 | 15.39 | 15.12 | 15.26 | 326,520 | -0.02(-0.16%) |
Sep 02, 2004 | 15.01 | 15.29 | 15.01 | 15.29 | 296,540 | +0.16(+1.04%) |
Sep 01, 2004 | 14.93 | 15.13 | 14.69 | 15.13 | 360,127 | +0.15(+0.99%) |
Aug 31, 2004 | 14.91 | 15.04 | 14.59 | 14.98 | 457,201 | +0.07(+0.44%) |
Aug 30, 2004 | 15.05 | 15.09 | 14.70 | 14.91 | 176,739 | -0.17(-1.10%) |
Aug 27, 2004 | 15.01 | 15.09 | 14.86 | 15.08 | 282,879 | +0.16(+1.05%) |
Aug 26, 2004 | 15.14 | 15.15 | 14.86 | 14.92 | 294,243 | -0.20(-1.31%) |
Aug 25, 2004 | 15.10 | 15.14 | 14.86 | 15.12 | 238,634 | +0.11(+0.72%) |
Aug 24, 2004 | 15.05 | 15.18 | 14.91 | 15.01 | 185,322 | -0.09(-0.60%) |
Aug 23, 2004 | 15.10 | 15.29 | 15.07 | 15.10 | 236,579 | -0.12(-0.81%) |
Aug 20, 2004 | 15.14 | 15.29 | 15.05 | 15.23 | 256,646 | +0.07(+0.44%) |
Aug 19, 2004 | 14.95 | 15.30 | 14.94 | 15.16 | 182,058 | +0.11(+0.71%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.71 | 15.06 | 251,569 | +0.20(+1.34%) |
Aug 17, 2004 | 14.94 | 15.18 | 14.83 | 14.86 | 179,398 | -0.12(-0.83%) |
Aug 16, 2004 | 14.51 | 15.06 | 14.49 | 14.98 | 369,315 | +0.40(+2.72%) |
Aug 13, 2004 | 14.52 | 14.66 | 14.34 | 14.58 | 215,786 | +0.10(+0.69%) |
Aug 12, 2004 | 14.58 | 14.68 | 14.36 | 14.48 | 197,169 | -0.19(-1.30%) |
Aug 11, 2004 | 15.00 | 15.00 | 14.52 | 14.67 | 198,015 | -0.30(-1.99%) |
Aug 10, 2004 | 14.57 | 14.97 | 14.56 | 14.97 | 160,298 | +0.30(+2.03%) |
Aug 09, 2004 | 14.72 | 14.86 | 14.62 | 14.67 | 153,649 | -0.02(-0.11%) |
Aug 06, 2004 | 15.16 | 15.16 | 14.68 | 14.69 | 346,225 | -0.45(-2.95%) |
Aug 05, 2004 | 15.48 | 15.58 | 15.14 | 15.14 | 276,835 | -0.46(-2.97%) |
Aug 04, 2004 | 15.75 | 15.82 | 15.49 | 15.60 | 251,932 | -0.05(-0.32%) |
Aug 03, 2004 | 16.03 | 16.05 | 15.63 | 15.65 | 241,777 | -0.44(-2.72%) |