Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.29 | 15.29 | 15.02 | 15.13 | 2,328,261 | -0.19(-1.26%) |
Oct 28, 2004 | 15.57 | 15.66 | 15.31 | 15.32 | 1,729,765 | -0.37(-2.36%) |
Oct 27, 2004 | 15.41 | 15.72 | 15.16 | 15.69 | 2,127,816 | +0.58(+3.82%) |
Oct 26, 2004 | 15.02 | 15.32 | 14.88 | 15.11 | 782,564 | +0.17(+1.17%) |
Oct 25, 2004 | 15.05 | 15.05 | 14.72 | 14.94 | 640,856 | -0.11(-0.70%) |
Oct 22, 2004 | 14.57 | 15.38 | 14.57 | 15.04 | 1,184,983 | +0.44(+3.04%) |
Oct 21, 2004 | 14.78 | 14.82 | 14.57 | 14.60 | 671,206 | -0.23(-1.54%) |
Oct 20, 2004 | 14.66 | 14.98 | 14.57 | 14.83 | 766,407 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.34 | 14.69 | 2,506,871 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.84 | 15.07 | 807,456 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.00 | 649,590 | -0.05(-0.33%) |
Oct 14, 2004 | 15.23 | 15.37 | 14.96 | 15.05 | 1,385,209 | -0.22(-1.47%) |
Oct 13, 2004 | 15.11 | 15.51 | 15.02 | 15.28 | 1,781,732 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 565,088 | -0.11(-0.73%) |
Oct 11, 2004 | 15.89 | 16.03 | 15.65 | 15.70 | 596,967 | -0.16(-1.04%) |
Oct 08, 2004 | 15.83 | 16.03 | 15.81 | 15.87 | 482,334 | +0.05(+0.32%) |
Oct 07, 2004 | 15.98 | 15.98 | 15.75 | 15.82 | 696,316 | -0.11(-0.66%) |
Oct 06, 2004 | 15.98 | 16.17 | 15.77 | 15.92 | 905,714 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 15.99 | 15.44 | 15.99 | 1,347,872 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.76 | 15.46 | 15.53 | 1,146,335 | -0.22(-1.42%) |
Oct 01, 2004 | 15.78 | 15.97 | 15.73 | 15.76 | 1,310,752 | -0.01(-0.09%) |
Sep 30, 2004 | 15.39 | 15.79 | 15.38 | 15.77 | 1,446,347 | +0.38(+2.50%) |
Sep 29, 2004 | 15.50 | 15.53 | 15.30 | 15.39 | 544,782 | -0.14(-0.88%) |
Sep 28, 2004 | 15.37 | 15.58 | 15.37 | 15.53 | 646,533 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.34 | 15.35 | 935,846 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,237 | +0.05(+0.32%) |
Sep 23, 2004 | 15.43 | 15.63 | 15.39 | 15.57 | 894,578 | +0.13(+0.86%) |
Sep 22, 2004 | 15.51 | 15.57 | 15.25 | 15.43 | 1,424,731 | -0.09(-0.59%) |
Sep 21, 2004 | 15.52 | 15.59 | 15.34 | 15.53 | 1,218,390 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.53 | 15.21 | 15.52 | 1,222,102 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,498 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,751 | -0.03(-0.18%) |
Sep 15, 2004 | 15.31 | 15.61 | 15.29 | 15.53 | 950,257 | +0.27(+1.80%) |
Sep 14, 2004 | 15.30 | 15.39 | 15.13 | 15.25 | 1,424,949 | -0.10(-0.63%) |
Sep 13, 2004 | 15.23 | 15.48 | 15.18 | 15.35 | 1,146,772 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.24 | 14.88 | 15.23 | 1,250,051 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.22 | 14.68 | 14.93 | 1,801,165 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,047,204 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,928 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.41 | 14.44 | 976,459 | -0.08(-0.54%) |
Sep 02, 2004 | 14.70 | 14.72 | 14.37 | 14.52 | 908,115 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,382 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.57 | 14.32 | 14.56 | 884,752 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.61 | 14.30 | 14.58 | 1,460,322 | +0.15(+1.05%) |
Aug 27, 2004 | 14.48 | 14.54 | 14.36 | 14.43 | 1,226,251 | -0.11(-0.76%) |
Aug 26, 2004 | 14.47 | 14.61 | 14.40 | 14.54 | 1,628,669 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.50 | 1,598,974 | -0.05(-0.35%) |
Aug 24, 2004 | 14.72 | 14.80 | 14.52 | 14.55 | 687,146 | -0.19(-1.30%) |
Aug 23, 2004 | 14.70 | 14.93 | 14.59 | 14.75 | 1,295,249 | -0.04(-0.25%) |
Aug 20, 2004 | 14.82 | 14.84 | 14.71 | 14.78 | 1,297,433 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.70 | 14.82 | 1,213,587 | -0.39(-2.56%) |
Aug 18, 2004 | 15.27 | 15.28 | 15.16 | 15.21 | 1,104,848 | -0.14(-0.90%) |
Aug 17, 2004 | 15.22 | 15.41 | 15.19 | 15.35 | 683,652 | +0.22(+1.42%) |
Aug 16, 2004 | 14.70 | 15.51 | 14.69 | 15.14 | 1,462,068 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.80 | 14.58 | 14.63 | 446,306 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.56 | 14.77 | 995,237 | -0.30(-2.01%) |
Aug 11, 2004 | 14.86 | 15.12 | 14.71 | 15.07 | 479,714 | +0.09(+0.61%) |
Aug 10, 2004 | 14.69 | 15.01 | 14.69 | 14.98 | 962,048 | +0.28(+1.93%) |
Aug 09, 2004 | 14.88 | 14.98 | 14.66 | 14.69 | 835,623 | -0.25(-1.66%) |
Aug 06, 2004 | 15.24 | 15.24 | 14.81 | 14.94 | 1,513,817 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.66 | 15.28 | 15.39 | 753,306 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.50 | 864,882 | -0.18(-1.14%) |
Aug 03, 2004 | 15.75 | 15.97 | 15.63 | 15.68 | 897,635 | -0.06(-0.41%) |