Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.11 | 17.20 | 16.85 | 16.85 | 78,655 | -0.19(-1.14%) |
Oct 28, 2004 | 17.16 | 17.26 | 16.92 | 17.04 | 69,296 | -0.03(-0.20%) |
Oct 27, 2004 | 16.70 | 17.07 | 16.64 | 17.07 | 94,135 | +0.43(+2.60%) |
Oct 26, 2004 | 16.56 | 16.78 | 16.50 | 16.64 | 88,195 | +0.07(+0.40%) |
Oct 25, 2004 | 16.50 | 16.72 | 16.50 | 16.57 | 87,835 | +0.05(+0.30%) |
Oct 22, 2004 | 16.66 | 16.67 | 16.50 | 16.52 | 71,276 | -0.13(-0.80%) |
Oct 21, 2004 | 16.61 | 16.67 | 16.47 | 16.66 | 108,714 | +0.05(+0.30%) |
Oct 20, 2004 | 16.65 | 16.72 | 16.50 | 16.61 | 80,095 | -0.04(-0.23%) |
Oct 19, 2004 | 16.67 | 16.70 | 16.56 | 16.65 | 183,770 | -0.08(-0.47%) |
Oct 18, 2004 | 16.61 | 16.88 | 16.55 | 16.72 | 58,676 | +0.06(+0.33%) |
Oct 15, 2004 | 16.67 | 16.72 | 16.60 | 16.67 | 114,653 | +0.11(+0.67%) |
Oct 14, 2004 | 16.70 | 16.70 | 16.56 | 16.56 | 100,254 | -0.11(-0.67%) |
Oct 13, 2004 | 16.70 | 16.73 | 16.54 | 16.67 | 141,832 | -0.01(-0.03%) |
Oct 12, 2004 | 16.85 | 16.85 | 16.62 | 16.67 | 108,894 | -0.03(-0.20%) |
Oct 11, 2004 | 16.65 | 16.75 | 16.63 | 16.71 | 85,855 | +0.06(+0.37%) |
Oct 08, 2004 | 16.56 | 16.81 | 16.56 | 16.65 | 112,854 | +0.09(+0.54%) |
Oct 07, 2004 | 16.58 | 16.82 | 16.50 | 16.56 | 91,075 | -0.08(-0.50%) |
Oct 06, 2004 | 16.72 | 16.81 | 16.58 | 16.64 | 61,736 | +0.00(+0.00%) |
Oct 05, 2004 | 16.55 | 16.73 | 16.55 | 16.64 | 61,556 | +0.13(+0.77%) |
Oct 04, 2004 | 16.30 | 16.66 | 16.30 | 16.51 | 123,473 | +0.27(+1.64%) |
Oct 01, 2004 | 16.23 | 16.54 | 16.17 | 16.25 | 148,672 | +0.01(+0.07%) |
Sep 30, 2004 | 16.36 | 16.48 | 16.16 | 16.23 | 146,332 | -0.05(-0.31%) |
Sep 29, 2004 | 16.28 | 16.48 | 16.24 | 16.28 | 92,155 | -0.11(-0.64%) |
Sep 28, 2004 | 16.40 | 16.47 | 16.26 | 16.39 | 152,631 | +0.06(+0.34%) |
Sep 27, 2004 | 16.62 | 16.62 | 16.32 | 16.33 | 80,995 | -0.29(-1.74%) |
Sep 24, 2004 | 16.56 | 16.66 | 16.55 | 16.62 | 60,116 | +0.01(+0.07%) |
Sep 23, 2004 | 16.57 | 16.71 | 16.41 | 16.61 | 70,196 | -0.01(-0.03%) |
Sep 22, 2004 | 16.85 | 16.85 | 16.62 | 16.62 | 65,876 | -0.34(-2.00%) |
Sep 21, 2004 | 16.78 | 16.96 | 16.75 | 16.96 | 80,815 | +0.16(+0.93%) |
Sep 20, 2004 | 17.03 | 17.05 | 16.80 | 16.80 | 90,535 | -0.23(-1.34%) |
Sep 17, 2004 | 17.26 | 17.33 | 17.03 | 17.03 | 109,974 | -0.23(-1.35%) |
Sep 16, 2004 | 17.28 | 17.35 | 17.22 | 17.26 | 80,455 | +0.02(+0.13%) |
Sep 15, 2004 | 17.22 | 17.28 | 17.17 | 17.24 | 88,555 | +0.02(+0.10%) |
Sep 14, 2004 | 17.28 | 17.41 | 17.22 | 17.22 | 72,896 | -0.01(-0.03%) |
Sep 13, 2004 | 17.25 | 17.32 | 17.22 | 17.23 | 91,255 | -0.02(-0.13%) |
Sep 10, 2004 | 17.32 | 17.32 | 17.22 | 17.25 | 76,855 | -0.13(-0.74%) |
Sep 09, 2004 | 17.31 | 17.63 | 17.31 | 17.38 | 115,553 | +0.16(+0.90%) |
Sep 08, 2004 | 17.47 | 17.54 | 17.18 | 17.22 | 127,613 | -0.22(-1.24%) |
Sep 07, 2004 | 17.45 | 17.63 | 17.33 | 17.44 | 133,732 | +0.09(+0.51%) |
Sep 03, 2004 | 17.45 | 17.50 | 17.25 | 17.35 | 65,516 | -0.09(-0.54%) |
Sep 02, 2004 | 17.12 | 17.48 | 17.12 | 17.45 | 99,894 | +0.27(+1.59%) |
Sep 01, 2004 | 17.21 | 17.21 | 17.09 | 17.17 | 112,314 | +0.04(+0.23%) |
Aug 31, 2004 | 17.01 | 17.30 | 17.01 | 17.13 | 172,250 | +0.13(+0.78%) |
Aug 30, 2004 | 17.22 | 17.23 | 17.00 | 17.00 | 98,634 | -0.27(-1.58%) |
Aug 27, 2004 | 17.22 | 17.31 | 17.03 | 17.27 | 62,816 | +0.13(+0.74%) |
Aug 26, 2004 | 17.47 | 17.49 | 17.00 | 17.15 | 90,535 | -0.27(-1.56%) |
Aug 25, 2004 | 17.22 | 17.43 | 17.20 | 17.42 | 67,136 | +0.19(+1.13%) |
Aug 24, 2004 | 17.39 | 17.41 | 17.22 | 17.22 | 108,894 | -0.08(-0.48%) |
Aug 23, 2004 | 17.39 | 17.41 | 17.21 | 17.31 | 66,956 | +0.13(+0.78%) |
Aug 20, 2004 | 16.92 | 17.27 | 16.91 | 17.17 | 70,376 | +0.23(+1.34%) |
Aug 19, 2004 | 17.28 | 17.28 | 16.73 | 16.95 | 136,252 | -0.24(-1.39%) |
Aug 18, 2004 | 16.79 | 17.30 | 16.67 | 17.18 | 113,034 | +0.36(+2.11%) |
Aug 17, 2004 | 16.70 | 16.86 | 16.62 | 16.83 | 134,632 | +0.11(+0.66%) |
Aug 16, 2004 | 16.53 | 16.81 | 16.48 | 16.72 | 105,114 | +0.27(+1.62%) |
Aug 13, 2004 | 16.61 | 16.71 | 16.43 | 16.45 | 76,315 | -0.14(-0.84%) |
Aug 12, 2004 | 16.70 | 16.80 | 16.45 | 16.59 | 125,633 | -0.18(-1.09%) |
Aug 11, 2004 | 16.33 | 16.78 | 16.12 | 16.77 | 172,070 | +0.41(+2.48%) |
Aug 10, 2004 | 16.16 | 16.45 | 16.11 | 16.37 | 115,193 | +0.21(+1.31%) |
Aug 09, 2004 | 16.29 | 16.34 | 16.11 | 16.16 | 167,931 | -0.12(-0.75%) |
Aug 06, 2004 | 16.31 | 16.34 | 16.11 | 16.28 | 124,373 | -0.10(-0.61%) |
Aug 05, 2004 | 16.62 | 16.62 | 16.22 | 16.38 | 214,008 | -0.31(-1.86%) |
Aug 04, 2004 | 16.58 | 16.70 | 16.25 | 16.69 | 135,352 | +0.03(+0.20%) |
Aug 03, 2004 | 16.67 | 16.67 | 16.36 | 16.66 | 121,673 | +0.01(+0.03%) |