Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.45 | 16.75 | 16.41 | 16.60 | 488,500 | +0.15(+0.91%) |
Oct 28, 2004 | 17.15 | 17.22 | 16.33 | 16.45 | 540,500 | -0.11(-0.66%) |
Oct 27, 2004 | 16.65 | 16.69 | 16.51 | 16.56 | 272,600 | -0.09(-0.54%) |
Oct 26, 2004 | 16.60 | 16.67 | 16.30 | 16.65 | 353,600 | +0.11(+0.67%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.22 | 16.54 | 493,700 | +0.17(+1.04%) |
Oct 22, 2004 | 16.23 | 16.50 | 16.13 | 16.37 | 459,700 | +0.21(+1.30%) |
Oct 21, 2004 | 16.14 | 16.30 | 16.14 | 16.16 | 308,700 | -0.08(-0.49%) |
Oct 20, 2004 | 16.25 | 16.37 | 16.16 | 16.24 | 311,900 | +0.09(+0.56%) |
Oct 19, 2004 | 16.18 | 16.34 | 16.13 | 16.15 | 231,700 | +0.07(+0.44%) |
Oct 18, 2004 | 16.15 | 16.36 | 16.03 | 16.08 | 451,800 | +0.12(+0.75%) |
Oct 15, 2004 | 15.76 | 16.10 | 15.76 | 15.96 | 527,600 | +0.27(+1.72%) |
Oct 14, 2004 | 15.94 | 16.05 | 15.60 | 15.69 | 322,900 | -0.21(-1.32%) |
Oct 13, 2004 | 16.33 | 16.33 | 15.45 | 15.90 | 716,500 | -0.55(-3.34%) |
Oct 12, 2004 | 16.86 | 16.86 | 16.38 | 16.45 | 440,800 | -0.51(-3.01%) |
Oct 11, 2004 | 17.08 | 17.09 | 16.90 | 16.96 | 144,800 | +0.07(+0.41%) |
Oct 08, 2004 | 17.20 | 17.32 | 16.79 | 16.89 | 445,800 | -0.36(-2.09%) |
Oct 07, 2004 | 17.50 | 17.62 | 17.21 | 17.25 | 437,500 | -0.05(-0.29%) |
Oct 06, 2004 | 17.35 | 17.37 | 16.94 | 17.30 | 728,400 | -0.05(-0.29%) |
Oct 05, 2004 | 17.79 | 17.79 | 17.27 | 17.35 | 491,500 | -0.45(-2.53%) |
Oct 04, 2004 | 17.88 | 17.88 | 17.62 | 17.80 | 408,800 | -0.04(-0.22%) |
Oct 01, 2004 | 17.60 | 18.02 | 17.60 | 17.84 | 534,300 | +0.08(+0.45%) |
Sep 30, 2004 | 17.40 | 18.00 | 17.40 | 17.76 | 611,400 | +0.36(+2.07%) |
Sep 29, 2004 | 17.60 | 17.61 | 17.24 | 17.40 | 454,800 | -0.16(-0.91%) |
Sep 28, 2004 | 17.00 | 17.70 | 16.75 | 17.56 | 1,629,500 | +0.81(+4.84%) |
Sep 27, 2004 | 16.69 | 16.94 | 16.65 | 16.75 | 740,500 | -0.04(-0.24%) |
Sep 24, 2004 | 16.45 | 16.92 | 16.43 | 16.79 | 662,800 | +0.19(+1.14%) |
Sep 23, 2004 | 16.90 | 16.90 | 16.57 | 16.60 | 316,900 | -0.30(-1.78%) |
Sep 22, 2004 | 17.00 | 17.20 | 16.85 | 16.90 | 689,100 | -0.14(-0.82%) |
Sep 21, 2004 | 16.32 | 17.09 | 16.28 | 17.04 | 994,600 | +0.77(+4.73%) |
Sep 20, 2004 | 16.09 | 16.37 | 16.09 | 16.27 | 391,200 | +0.03(+0.18%) |
Sep 17, 2004 | 16.20 | 16.28 | 16.10 | 16.24 | 777,700 | -0.31(-1.87%) |
Sep 16, 2004 | 16.07 | 16.55 | 16.07 | 16.55 | 703,400 | +0.48(+2.99%) |
Sep 15, 2004 | 16.35 | 16.35 | 15.82 | 16.07 | 598,300 | -0.13(-0.80%) |
Sep 14, 2004 | 16.20 | 16.28 | 16.04 | 16.20 | 390,300 | +0.03(+0.19%) |
Sep 13, 2004 | 16.09 | 16.30 | 16.08 | 16.17 | 269,100 | +0.08(+0.50%) |
Sep 10, 2004 | 16.25 | 16.25 | 16.03 | 16.09 | 249,500 | -0.08(-0.49%) |
Sep 09, 2004 | 15.84 | 16.18 | 15.79 | 16.17 | 453,500 | +0.38(+2.41%) |
Sep 08, 2004 | 15.85 | 16.18 | 15.77 | 15.79 | 869,600 | -0.07(-0.44%) |
Sep 07, 2004 | 15.64 | 15.90 | 15.64 | 15.86 | 300,300 | +0.20(+1.28%) |
Sep 03, 2004 | 15.74 | 15.76 | 15.46 | 15.66 | 269,800 | -0.21(-1.32%) |
Sep 02, 2004 | 15.56 | 15.94 | 15.46 | 15.87 | 440,100 | +0.31(+1.99%) |
Sep 01, 2004 | 15.60 | 15.70 | 15.34 | 15.56 | 397,800 | +0.01(+0.06%) |
Aug 31, 2004 | 15.32 | 15.72 | 15.21 | 15.55 | 652,200 | +0.22(+1.44%) |
Aug 30, 2004 | 15.26 | 15.51 | 15.24 | 15.33 | 441,700 | +0.00(+0.00%) |
Aug 27, 2004 | 15.09 | 15.37 | 14.98 | 15.33 | 527,300 | +0.23(+1.52%) |
Aug 26, 2004 | 14.40 | 15.16 | 14.37 | 15.10 | 955,500 | +0.66(+4.57%) |
Aug 25, 2004 | 14.26 | 14.52 | 14.18 | 14.44 | 261,900 | +0.08(+0.56%) |
Aug 24, 2004 | 14.03 | 14.39 | 13.99 | 14.36 | 435,700 | +0.48(+3.46%) |
Aug 23, 2004 | 14.40 | 14.40 | 13.88 | 13.88 | 230,100 | -0.52(-3.61%) |
Aug 20, 2004 | 14.40 | 14.43 | 14.26 | 14.40 | 208,100 | +0.03(+0.21%) |
Aug 19, 2004 | 14.39 | 14.48 | 14.30 | 14.37 | 234,000 | -0.03(-0.21%) |
Aug 18, 2004 | 14.27 | 14.41 | 14.24 | 14.40 | 467,300 | +0.13(+0.91%) |
Aug 17, 2004 | 14.40 | 14.40 | 14.22 | 14.27 | 161,400 | -0.03(-0.21%) |
Aug 16, 2004 | 14.23 | 14.37 | 14.16 | 14.30 | 256,300 | +0.05(+0.35%) |
Aug 13, 2004 | 14.20 | 14.31 | 14.07 | 14.25 | 209,900 | +0.12(+0.85%) |
Aug 12, 2004 | 14.44 | 14.44 | 14.08 | 14.13 | 284,100 | -0.51(-3.48%) |
Aug 11, 2004 | 14.65 | 14.71 | 14.32 | 14.64 | 293,400 | -0.01(-0.07%) |
Aug 10, 2004 | 14.00 | 14.65 | 13.98 | 14.65 | 1,135,700 | +0.71(+5.09%) |
Aug 09, 2004 | 14.22 | 14.26 | 13.83 | 13.94 | 763,400 | -0.18(-1.27%) |
Aug 06, 2004 | 14.61 | 14.63 | 14.08 | 14.12 | 438,000 | -0.49(-3.35%) |
Aug 05, 2004 | 14.89 | 14.89 | 14.52 | 14.61 | 562,400 | -0.18(-1.22%) |
Aug 04, 2004 | 14.74 | 14.90 | 14.65 | 14.79 | 395,400 | +0.00(+0.00%) |
Aug 03, 2004 | 14.63 | 14.88 | 14.62 | 14.79 | 421,300 | +0.06(+0.41%) |