Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.13 | 16.31 | 16.09 | 16.24 | 59,726 | +0.19(+1.18%) |
Oct 28, 2004 | 16.14 | 16.16 | 16.05 | 16.05 | 160,547 | -0.09(-0.56%) |
Oct 27, 2004 | 15.89 | 16.23 | 15.83 | 16.14 | 565,683 | +0.23(+1.43%) |
Oct 26, 2004 | 15.63 | 15.96 | 15.60 | 15.92 | 291,232 | +0.33(+2.09%) |
Oct 25, 2004 | 15.70 | 15.73 | 15.56 | 15.59 | 418,746 | -0.10(-0.63%) |
Oct 22, 2004 | 15.79 | 15.85 | 15.64 | 15.69 | 149,712 | -0.05(-0.34%) |
Oct 21, 2004 | 15.53 | 15.78 | 15.53 | 15.74 | 1,138,503 | +0.17(+1.07%) |
Oct 20, 2004 | 15.54 | 15.63 | 15.48 | 15.57 | 326,513 | +0.05(+0.29%) |
Oct 19, 2004 | 15.60 | 15.75 | 15.53 | 15.53 | 215,253 | -0.01(-0.05%) |
Oct 18, 2004 | 15.36 | 15.54 | 15.36 | 15.54 | 774,594 | +0.02(+0.15%) |
Oct 15, 2004 | 15.32 | 15.51 | 15.29 | 15.51 | 48,759 | +0.14(+0.89%) |
Oct 14, 2004 | 15.57 | 15.65 | 15.38 | 15.38 | 529,742 | -0.25(-1.60%) |
Oct 13, 2004 | 15.82 | 15.83 | 15.57 | 15.63 | 164,644 | -0.20(-1.24%) |
Oct 12, 2004 | 15.74 | 15.83 | 15.59 | 15.82 | 44,398 | +0.10(+0.63%) |
Oct 11, 2004 | 15.74 | 15.82 | 15.70 | 15.73 | 186,579 | +0.02(+0.10%) |
Oct 08, 2004 | 15.99 | 15.99 | 15.69 | 15.71 | 272,601 | -0.25(-1.57%) |
Oct 07, 2004 | 15.92 | 15.98 | 15.89 | 15.96 | 326,513 | +0.04(+0.24%) |
Oct 06, 2004 | 15.91 | 15.99 | 15.74 | 15.92 | 52,855 | -0.01(-0.05%) |
Oct 05, 2004 | 16.04 | 16.04 | 15.91 | 15.93 | 93,421 | -0.06(-0.38%) |
Oct 04, 2004 | 15.84 | 16.01 | 15.82 | 15.99 | 117,206 | +0.20(+1.25%) |
Oct 01, 2004 | 15.57 | 15.80 | 15.57 | 15.79 | 120,774 | +0.32(+2.05%) |
Sep 30, 2004 | 15.64 | 15.64 | 15.48 | 15.48 | 1,497,258 | -0.06(-0.39%) |
Sep 29, 2004 | 15.32 | 15.63 | 15.32 | 15.54 | 293,479 | +0.10(+0.64%) |
Sep 28, 2004 | 15.17 | 15.44 | 15.17 | 15.44 | 181,029 | +0.20(+1.34%) |
Sep 27, 2004 | 15.19 | 15.32 | 15.17 | 15.23 | 520,756 | -0.22(-1.42%) |
Sep 24, 2004 | 15.39 | 15.45 | 15.32 | 15.45 | 395,093 | +0.17(+1.09%) |
Sep 23, 2004 | 15.42 | 15.42 | 15.29 | 15.29 | 628,317 | -0.11(-0.69%) |
Sep 22, 2004 | 15.51 | 15.51 | 15.33 | 15.39 | 420,728 | -0.17(-1.12%) |
Sep 21, 2004 | 15.46 | 15.57 | 15.43 | 15.57 | 68,711 | +0.12(+0.78%) |
Sep 20, 2004 | 15.42 | 15.47 | 15.36 | 15.45 | 214,460 | +0.02(+0.10%) |
Sep 17, 2004 | 15.17 | 15.44 | 15.17 | 15.43 | 480,190 | +0.23(+1.49%) |
Sep 16, 2004 | 15.13 | 15.20 | 15.10 | 15.20 | 153,544 | +0.17(+1.11%) |
Sep 15, 2004 | 15.12 | 15.15 | 15.04 | 15.04 | 104,389 | -0.06(-0.40%) |
Sep 14, 2004 | 14.99 | 15.12 | 14.99 | 15.10 | 109,410 | +0.14(+0.96%) |
Sep 13, 2004 | 14.95 | 15.15 | 14.95 | 14.95 | 163,190 | +0.04(+0.25%) |
Sep 10, 2004 | 14.76 | 15.04 | 14.76 | 14.92 | 59,462 | +0.04(+0.25%) |
Sep 09, 2004 | 14.81 | 14.92 | 14.73 | 14.88 | 111,392 | +0.08(+0.56%) |
Sep 08, 2004 | 14.70 | 14.86 | 14.70 | 14.80 | 247,494 | +0.05(+0.36%) |
Sep 07, 2004 | 14.59 | 14.80 | 14.59 | 14.74 | 190,675 | +0.12(+0.83%) |
Sep 03, 2004 | 14.70 | 14.71 | 14.61 | 14.62 | 184,068 | -0.10(-0.67%) |
Sep 02, 2004 | 14.72 | 14.74 | 14.64 | 14.72 | 42,152 | -0.04(-0.26%) |
Sep 01, 2004 | 14.70 | 14.77 | 14.67 | 14.76 | 95,271 | +0.06(+0.41%) |
Aug 31, 2004 | 14.59 | 14.70 | 14.56 | 14.70 | 3,096,791 | +0.17(+1.15%) |
Aug 30, 2004 | 14.59 | 14.59 | 14.49 | 14.53 | 238,509 | -0.10(-0.67%) |
Aug 27, 2004 | 14.62 | 14.66 | 14.58 | 14.63 | 31,448 | -0.02(-0.10%) |
Aug 26, 2004 | 14.65 | 14.66 | 14.57 | 14.64 | 22,859 | -0.01(-0.05%) |
Aug 25, 2004 | 14.53 | 14.65 | 14.53 | 14.65 | 56,423 | +0.03(+0.21%) |
Aug 24, 2004 | 14.55 | 14.63 | 14.52 | 14.62 | 72,015 | +0.10(+0.68%) |
Aug 23, 2004 | 14.55 | 14.62 | 14.55 | 14.52 | 216,574 | -0.06(-0.41%) |
Aug 20, 2004 | 14.51 | 14.61 | 14.47 | 14.58 | 162,265 | +0.08(+0.52%) |
Aug 19, 2004 | 14.42 | 14.55 | 14.42 | 14.51 | 78,357 | +0.04(+0.26%) |
Aug 18, 2004 | 14.39 | 14.47 | 14.36 | 14.47 | 94,346 | +0.08(+0.58%) |
Aug 17, 2004 | 14.27 | 14.47 | 14.27 | 14.39 | 476,490 | +0.18(+1.28%) |
Aug 16, 2004 | 13.93 | 14.27 | 13.93 | 14.20 | 1,634,814 | +0.17(+1.19%) |
Aug 13, 2004 | 13.92 | 14.04 | 13.92 | 14.04 | 347,655 | +0.12(+0.87%) |
Aug 12, 2004 | 13.95 | 13.96 | 13.89 | 13.92 | 100,953 | -0.02(-0.16%) |
Aug 11, 2004 | 13.97 | 13.98 | 13.92 | 13.94 | 19,556 | -0.14(-0.97%) |
Aug 10, 2004 | 14.00 | 14.11 | 14.00 | 14.08 | 15,592 | +0.14(+0.98%) |
Aug 09, 2004 | 14.03 | 14.08 | 13.94 | 13.94 | 27,220 | -0.07(-0.49%) |
Aug 06, 2004 | 14.23 | 14.23 | 14.00 | 14.01 | 1,970,049 | -0.34(-2.37%) |
Aug 05, 2004 | 14.22 | 14.36 | 14.22 | 14.35 | 487,986 | +0.13(+0.90%) |
Aug 04, 2004 | 14.49 | 14.49 | 14.17 | 14.22 | 1,147,224 | -0.27(-1.88%) |
Aug 03, 2004 | 14.53 | 14.59 | 14.45 | 14.49 | 148,523 | +0.04(+0.26%) |