Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,426 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,400 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.43 | 16.57 | 851,077 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,355 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,145 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,257 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,758 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,021 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,716 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,481 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.09 | 16.44 | 971,436 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,587 | -0.05(-0.32%) |
Oct 13, 2004 | 16.94 | 16.94 | 16.50 | 16.52 | 391,663 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,854 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,881 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,186 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,075 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,076 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,769 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,378 | -0.04(-0.23%) |
Oct 01, 2004 | 16.51 | 16.73 | 16.51 | 16.73 | 404,663 | +0.25(+1.55%) |
Sep 30, 2004 | 16.43 | 16.48 | 16.37 | 16.47 | 318,714 | +0.05(+0.28%) |
Sep 29, 2004 | 16.41 | 16.48 | 16.35 | 16.43 | 281,245 | +0.08(+0.48%) |
Sep 28, 2004 | 16.35 | 16.49 | 16.30 | 16.35 | 519,975 | +0.08(+0.48%) |
Sep 27, 2004 | 16.33 | 16.38 | 16.22 | 16.27 | 315,808 | +0.00(+0.00%) |
Sep 24, 2004 | 16.24 | 16.35 | 16.15 | 16.27 | 351,595 | +0.03(+0.20%) |
Sep 23, 2004 | 16.38 | 16.48 | 16.20 | 16.24 | 559,585 | -0.11(-0.68%) |
Sep 22, 2004 | 16.80 | 16.80 | 16.29 | 16.35 | 772,010 | -0.31(-1.88%) |
Sep 21, 2004 | 16.73 | 16.76 | 16.65 | 16.66 | 361,077 | -0.02(-0.12%) |
Sep 20, 2004 | 16.88 | 16.88 | 16.68 | 16.68 | 348,383 | -0.16(-0.97%) |
Sep 17, 2004 | 16.87 | 16.87 | 16.67 | 16.84 | 562,644 | +0.09(+0.51%) |
Sep 16, 2004 | 16.60 | 16.76 | 16.58 | 16.76 | 356,183 | +0.12(+0.71%) |
Sep 15, 2004 | 16.61 | 16.67 | 16.51 | 16.64 | 338,289 | +0.04(+0.24%) |
Sep 14, 2004 | 16.76 | 16.78 | 16.58 | 16.60 | 425,768 | -0.16(-0.94%) |
Sep 13, 2004 | 16.84 | 16.89 | 16.73 | 16.76 | 372,853 | -0.15(-0.89%) |
Sep 10, 2004 | 16.82 | 16.92 | 16.69 | 16.91 | 326,819 | +0.11(+0.66%) |
Sep 09, 2004 | 16.77 | 16.83 | 16.72 | 16.80 | 338,595 | +0.07(+0.39%) |
Sep 08, 2004 | 16.74 | 16.77 | 16.63 | 16.73 | 459,872 | -0.03(-0.20%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.53 | 16.77 | 303,268 | +0.25(+1.54%) |
Sep 03, 2004 | 16.61 | 16.67 | 16.41 | 16.51 | 203,249 | -0.10(-0.59%) |
Sep 02, 2004 | 16.54 | 16.67 | 16.43 | 16.61 | 252,799 | -0.07(-0.39%) |
Sep 01, 2004 | 16.51 | 16.67 | 16.46 | 16.67 | 423,168 | +0.14(+0.83%) |
Aug 31, 2004 | 16.25 | 16.54 | 16.17 | 16.54 | 482,353 | +0.37(+2.31%) |
Aug 30, 2004 | 16.15 | 16.20 | 16.12 | 16.16 | 366,123 | -0.04(-0.24%) |
Aug 27, 2004 | 16.25 | 16.27 | 16.20 | 16.20 | 261,670 | -0.01(-0.08%) |
Aug 26, 2004 | 16.28 | 16.28 | 16.14 | 16.22 | 329,725 | -0.01(-0.08%) |
Aug 25, 2004 | 16.09 | 16.27 | 16.07 | 16.23 | 410,780 | +0.10(+0.61%) |
Aug 24, 2004 | 16.16 | 16.20 | 15.99 | 16.13 | 703,190 | +0.04(+0.24%) |
Aug 23, 2004 | 16.18 | 16.26 | 16.07 | 16.09 | 950,637 | -0.35(-2.15%) |
Aug 20, 2004 | 16.51 | 16.54 | 16.37 | 16.45 | 792,350 | -0.07(-0.40%) |
Aug 19, 2004 | 16.61 | 16.61 | 16.46 | 16.51 | 354,347 | -0.10(-0.59%) |
Aug 18, 2004 | 16.39 | 16.63 | 16.35 | 16.61 | 417,203 | +0.16(+0.95%) |
Aug 17, 2004 | 16.67 | 16.71 | 16.43 | 16.45 | 298,068 | -0.20(-1.22%) |
Aug 16, 2004 | 16.38 | 16.65 | 16.38 | 16.65 | 368,417 | +0.34(+2.08%) |
Aug 13, 2004 | 16.39 | 16.49 | 16.30 | 16.31 | 180,920 | +0.01(+0.08%) |
Aug 12, 2004 | 16.51 | 16.51 | 16.29 | 16.30 | 314,432 | -0.25(-1.54%) |
Aug 11, 2004 | 16.50 | 16.66 | 16.29 | 16.56 | 453,907 | +0.03(+0.16%) |
Aug 10, 2004 | 16.25 | 16.53 | 16.21 | 16.53 | 345,171 | +0.38(+2.35%) |
Aug 09, 2004 | 16.25 | 16.37 | 16.15 | 16.15 | 371,782 | +0.01(+0.04%) |
Aug 06, 2004 | 16.22 | 16.44 | 16.14 | 16.14 | 548,115 | -0.07(-0.44%) |
Aug 05, 2004 | 16.56 | 16.56 | 16.22 | 16.22 | 397,169 | -0.39(-2.36%) |
Aug 04, 2004 | 16.41 | 16.66 | 16.35 | 16.61 | 465,072 | +0.13(+0.79%) |
Aug 03, 2004 | 16.48 | 16.55 | 16.41 | 16.48 | 471,189 | -0.03(-0.20%) |