Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.96 | 17.97 | 17.72 | 17.72 | 46,700 | -0.27(-1.50%) |
Oct 28, 2004 | 17.80 | 18.07 | 17.80 | 17.99 | 71,600 | -0.11(-0.61%) |
Oct 27, 2004 | 17.87 | 18.15 | 17.87 | 18.10 | 144,500 | +0.23(+1.29%) |
Oct 26, 2004 | 17.65 | 17.87 | 17.50 | 17.87 | 72,700 | +0.22(+1.25%) |
Oct 25, 2004 | 17.65 | 17.68 | 17.40 | 17.65 | 73,500 | +0.14(+0.80%) |
Oct 22, 2004 | 17.85 | 18.00 | 17.50 | 17.51 | 79,800 | -0.34(-1.90%) |
Oct 21, 2004 | 17.56 | 17.85 | 17.42 | 17.85 | 110,700 | +0.35(+2.00%) |
Oct 20, 2004 | 17.33 | 17.53 | 17.01 | 17.50 | 108,700 | +0.17(+0.98%) |
Oct 19, 2004 | 17.45 | 17.56 | 17.31 | 17.33 | 60,200 | -0.12(-0.69%) |
Oct 18, 2004 | 17.36 | 17.45 | 17.15 | 17.45 | 71,200 | +0.09(+0.52%) |
Oct 15, 2004 | 16.98 | 17.36 | 16.95 | 17.36 | 79,600 | +0.38(+2.24%) |
Oct 14, 2004 | 16.90 | 16.98 | 16.80 | 16.98 | 47,500 | +0.18(+1.07%) |
Oct 13, 2004 | 16.80 | 16.90 | 16.66 | 16.80 | 97,700 | +0.10(+0.60%) |
Oct 12, 2004 | 16.80 | 16.80 | 16.68 | 16.70 | 47,000 | -0.04(-0.24%) |
Oct 11, 2004 | 16.70 | 16.85 | 16.69 | 16.74 | 32,200 | +0.04(+0.24%) |
Oct 08, 2004 | 16.75 | 16.87 | 16.67 | 16.70 | 37,600 | +0.00(+0.00%) |
Oct 07, 2004 | 16.99 | 17.06 | 16.64 | 16.70 | 76,800 | -0.30(-1.76%) |
Oct 06, 2004 | 16.70 | 17.08 | 16.70 | 17.00 | 100,900 | +0.32(+1.92%) |
Oct 05, 2004 | 16.95 | 16.95 | 16.67 | 16.68 | 62,100 | -0.29(-1.71%) |
Oct 04, 2004 | 16.98 | 16.99 | 16.85 | 16.97 | 49,300 | -0.03(-0.18%) |
Oct 01, 2004 | 16.90 | 17.06 | 16.74 | 17.00 | 93,000 | +0.11(+0.65%) |
Sep 30, 2004 | 16.62 | 16.89 | 16.60 | 16.89 | 45,800 | +0.27(+1.62%) |
Sep 29, 2004 | 16.48 | 16.79 | 16.43 | 16.62 | 73,500 | -0.01(-0.06%) |
Sep 28, 2004 | 16.55 | 16.63 | 16.45 | 16.63 | 39,600 | +0.17(+1.03%) |
Sep 27, 2004 | 16.47 | 16.59 | 16.40 | 16.46 | 55,900 | -0.04(-0.24%) |
Sep 24, 2004 | 16.43 | 16.69 | 16.40 | 16.50 | 40,100 | +0.08(+0.49%) |
Sep 23, 2004 | 16.49 | 16.53 | 16.42 | 16.42 | 51,600 | -0.02(-0.12%) |
Sep 22, 2004 | 16.60 | 16.60 | 16.41 | 16.44 | 60,100 | -0.12(-0.72%) |
Sep 21, 2004 | 16.60 | 16.67 | 16.56 | 16.56 | 41,400 | -0.01(-0.06%) |
Sep 20, 2004 | 16.90 | 16.96 | 16.57 | 16.57 | 60,400 | -0.23(-1.37%) |
Sep 17, 2004 | 16.99 | 16.99 | 16.60 | 16.80 | 95,200 | -0.15(-0.88%) |
Sep 16, 2004 | 16.65 | 16.95 | 16.65 | 16.95 | 53,500 | +0.40(+2.42%) |
Sep 15, 2004 | 16.27 | 16.62 | 16.25 | 16.55 | 43,400 | +0.29(+1.78%) |
Sep 14, 2004 | 16.60 | 16.69 | 16.20 | 16.26 | 103,600 | -0.36(-2.17%) |
Sep 13, 2004 | 16.66 | 16.68 | 16.44 | 16.62 | 62,400 | -0.04(-0.24%) |
Sep 10, 2004 | 16.75 | 16.76 | 16.53 | 16.66 | 51,300 | -0.03(-0.18%) |
Sep 09, 2004 | 16.85 | 16.87 | 16.55 | 16.69 | 213,300 | -0.16(-0.95%) |
Sep 08, 2004 | 16.86 | 16.94 | 16.77 | 16.85 | 79,200 | +0.01(+0.06%) |
Sep 07, 2004 | 16.98 | 16.99 | 16.73 | 16.84 | 79,600 | -0.14(-0.82%) |
Sep 03, 2004 | 16.98 | 17.10 | 16.87 | 16.98 | 114,600 | +0.10(+0.59%) |
Sep 02, 2004 | 16.70 | 17.03 | 16.70 | 16.88 | 79,300 | +0.10(+0.60%) |
Sep 01, 2004 | 16.55 | 16.89 | 16.53 | 16.78 | 111,100 | +0.16(+0.96%) |
Aug 31, 2004 | 16.28 | 16.62 | 16.28 | 16.62 | 81,600 | +0.40(+2.47%) |
Aug 30, 2004 | 16.30 | 16.32 | 16.10 | 16.22 | 117,100 | -0.24(-1.46%) |
Aug 27, 2004 | 16.24 | 16.46 | 16.18 | 16.46 | 60,700 | +0.25(+1.54%) |
Aug 26, 2004 | 16.20 | 16.27 | 16.09 | 16.21 | 108,200 | +0.01(+0.06%) |
Aug 25, 2004 | 15.99 | 16.28 | 15.95 | 16.20 | 111,800 | +0.21(+1.31%) |
Aug 24, 2004 | 16.00 | 16.12 | 15.95 | 15.99 | 95,500 | +0.02(+0.13%) |
Aug 23, 2004 | 16.00 | 16.00 | 15.93 | 15.97 | 60,000 | -0.03(-0.19%) |
Aug 20, 2004 | 15.60 | 16.00 | 15.60 | 16.00 | 136,400 | +0.46(+2.96%) |
Aug 19, 2004 | 15.87 | 15.90 | 15.53 | 15.54 | 67,500 | -0.33(-2.08%) |
Aug 18, 2004 | 15.52 | 15.91 | 15.50 | 15.87 | 77,300 | +0.35(+2.26%) |
Aug 17, 2004 | 15.50 | 15.55 | 15.41 | 15.52 | 128,500 | +0.02(+0.13%) |
Aug 16, 2004 | 15.49 | 15.50 | 15.38 | 15.50 | 191,300 | +0.10(+0.65%) |
Aug 13, 2004 | 15.45 | 15.48 | 15.38 | 15.40 | 40,200 | +0.03(+0.20%) |
Aug 12, 2004 | 15.37 | 15.50 | 15.31 | 15.37 | 66,400 | -0.01(-0.07%) |
Aug 11, 2004 | 15.39 | 15.49 | 15.32 | 15.38 | 68,900 | +0.01(+0.07%) |
Aug 10, 2004 | 15.34 | 15.47 | 15.28 | 15.37 | 536,200 | +0.02(+0.13%) |
Aug 09, 2004 | 15.20 | 15.49 | 15.17 | 15.35 | 109,300 | +0.23(+1.52%) |
Aug 06, 2004 | 15.10 | 15.32 | 15.05 | 15.12 | 78,400 | +0.06(+0.40%) |
Aug 05, 2004 | 15.33 | 15.33 | 15.06 | 15.06 | 74,100 | -0.23(-1.50%) |
Aug 04, 2004 | 15.27 | 15.35 | 15.20 | 15.29 | 94,200 | -0.05(-0.33%) |
Aug 03, 2004 | 15.34 | 15.40 | 15.26 | 15.34 | 99,700 | +0.00(+0.00%) |