Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.21 | 15.39 | 15.05 | 15.16 | 287,276 | -0.16(-1.02%) |
Oct 28, 2004 | 15.50 | 15.57 | 15.13 | 15.32 | 367,680 | -0.25(-1.58%) |
Oct 27, 2004 | 15.50 | 15.60 | 15.37 | 15.56 | 335,783 | +0.01(+0.06%) |
Oct 26, 2004 | 15.31 | 15.65 | 14.96 | 15.55 | 430,353 | +0.37(+2.46%) |
Oct 25, 2004 | 15.19 | 15.54 | 14.95 | 15.18 | 498,733 | -0.15(-0.96%) |
Oct 22, 2004 | 15.62 | 15.74 | 15.22 | 15.33 | 329,669 | -0.21(-1.33%) |
Oct 21, 2004 | 15.60 | 15.75 | 15.39 | 15.53 | 359,426 | -0.13(-0.81%) |
Oct 20, 2004 | 15.21 | 15.79 | 15.11 | 15.66 | 425,360 | +0.43(+2.83%) |
Oct 19, 2004 | 15.85 | 15.95 | 15.23 | 15.23 | 296,855 | -0.62(-3.90%) |
Oct 18, 2004 | 15.30 | 15.85 | 15.08 | 15.85 | 527,267 | +0.45(+2.93%) |
Oct 15, 2004 | 15.16 | 15.58 | 15.04 | 15.40 | 255,684 | +0.25(+1.62%) |
Oct 14, 2004 | 15.25 | 15.46 | 15.03 | 15.15 | 273,416 | -0.14(-0.90%) |
Oct 13, 2004 | 15.37 | 15.44 | 15.02 | 15.29 | 273,110 | -0.02(-0.13%) |
Oct 12, 2004 | 15.36 | 15.40 | 15.08 | 15.31 | 300,320 | -0.05(-0.32%) |
Oct 11, 2004 | 15.58 | 15.58 | 15.28 | 15.36 | 317,746 | -0.23(-1.45%) |
Oct 08, 2004 | 15.80 | 15.81 | 15.55 | 15.58 | 276,270 | -0.31(-1.98%) |
Oct 07, 2004 | 15.85 | 16.02 | 15.60 | 15.90 | 761,959 | -0.10(-0.61%) |
Oct 06, 2004 | 15.80 | 15.99 | 15.51 | 15.99 | 338,942 | +0.13(+0.80%) |
Oct 05, 2004 | 15.50 | 15.95 | 15.38 | 15.87 | 711,617 | +0.29(+1.89%) |
Oct 04, 2004 | 15.21 | 15.60 | 14.81 | 15.57 | 1,450,341 | +0.66(+4.41%) |
Oct 01, 2004 | 15.59 | 15.69 | 14.81 | 14.92 | 1,352,510 | -0.68(-4.34%) |
Sep 30, 2004 | 15.15 | 15.70 | 15.04 | 15.59 | 1,065,744 | +0.48(+3.18%) |
Sep 29, 2004 | 14.13 | 15.31 | 14.03 | 15.11 | 1,576,298 | +1.08(+7.69%) |
Sep 28, 2004 | 15.37 | 15.60 | 13.95 | 14.03 | 2,856,761 | -1.41(-9.15%) |
Sep 27, 2004 | 15.70 | 15.70 | 15.45 | 15.45 | 370,636 | -0.35(-2.24%) |
Sep 24, 2004 | 15.76 | 15.95 | 15.62 | 15.80 | 323,554 | +0.08(+0.50%) |
Sep 23, 2004 | 15.61 | 15.84 | 15.46 | 15.72 | 305,619 | +0.12(+0.76%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.43 | 15.60 | 478,453 | -0.27(-1.67%) |
Sep 21, 2004 | 15.55 | 15.99 | 15.51 | 15.87 | 580,360 | +0.43(+2.80%) |
Sep 20, 2004 | 15.31 | 15.52 | 15.31 | 15.44 | 322,535 | +0.12(+0.77%) |
Sep 17, 2004 | 15.70 | 15.75 | 15.25 | 15.32 | 473,256 | -0.28(-1.82%) |
Sep 16, 2004 | 15.16 | 15.64 | 15.16 | 15.60 | 661,682 | +0.29(+1.92%) |
Sep 15, 2004 | 15.01 | 15.34 | 15.01 | 15.31 | 797,932 | +0.34(+2.30%) |
Sep 14, 2004 | 15.02 | 15.05 | 14.73 | 14.96 | 488,033 | -0.03(-0.20%) |
Sep 13, 2004 | 14.95 | 15.02 | 14.81 | 14.99 | 471,218 | +0.12(+0.79%) |
Sep 10, 2004 | 14.87 | 14.96 | 14.59 | 14.88 | 418,940 | +0.05(+0.33%) |
Sep 09, 2004 | 14.92 | 14.94 | 14.67 | 14.83 | 844,911 | -0.09(-0.59%) |
Sep 08, 2004 | 14.69 | 15.13 | 14.67 | 14.92 | 997,262 | +0.25(+1.67%) |
Sep 07, 2004 | 14.79 | 15.06 | 14.58 | 14.67 | 811,384 | -0.08(-0.53%) |
Sep 03, 2004 | 14.30 | 14.97 | 14.30 | 14.75 | 930,207 | +0.35(+2.45%) |
Sep 02, 2004 | 14.25 | 14.56 | 14.14 | 14.40 | 2,008,486 | +0.16(+1.10%) |
Sep 01, 2004 | 14.72 | 15.21 | 14.11 | 14.24 | 2,465,539 | -0.18(-1.23%) |
Aug 31, 2004 | 15.65 | 15.95 | 13.69 | 14.42 | 6,245,579 | -1.29(-8.19%) |
Aug 30, 2004 | 19.92 | 19.92 | 15.60 | 15.70 | 7,888,729 | -4.31(-21.53%) |
Aug 27, 2004 | 20.09 | 20.12 | 19.88 | 20.01 | 213,801 | -0.01(-0.05%) |
Aug 26, 2004 | 19.79 | 20.11 | 19.71 | 20.02 | 480,695 | +0.32(+1.64%) |
Aug 25, 2004 | 19.65 | 19.84 | 19.56 | 19.69 | 319,376 | +0.05(+0.25%) |
Aug 24, 2004 | 19.72 | 19.87 | 19.46 | 19.65 | 406,914 | +0.07(+0.35%) |
Aug 23, 2004 | 19.81 | 19.97 | 19.39 | 19.58 | 404,571 | -0.23(-1.14%) |
Aug 20, 2004 | 19.24 | 19.86 | 19.24 | 19.80 | 507,089 | +0.66(+3.43%) |
Aug 19, 2004 | 19.33 | 19.45 | 18.91 | 19.14 | 490,886 | -0.37(-1.91%) |
Aug 18, 2004 | 18.81 | 19.58 | 18.69 | 19.52 | 409,258 | +0.62(+3.27%) |
Aug 17, 2004 | 19.18 | 19.26 | 18.90 | 18.90 | 341,490 | -0.04(-0.21%) |
Aug 16, 2004 | 18.38 | 18.94 | 18.36 | 18.94 | 360,241 | +0.59(+3.21%) |
Aug 13, 2004 | 18.47 | 18.60 | 18.25 | 18.35 | 293,084 | -0.15(-0.80%) |
Aug 12, 2004 | 18.69 | 18.74 | 18.40 | 18.50 | 277,798 | -0.39(-2.08%) |
Aug 11, 2004 | 18.84 | 19.02 | 18.45 | 18.89 | 221,647 | +0.05(+0.26%) |
Aug 10, 2004 | 18.74 | 18.98 | 18.69 | 18.84 | 268,219 | +0.26(+1.43%) |
Aug 09, 2004 | 18.63 | 18.75 | 18.40 | 18.58 | 234,284 | -0.11(-0.58%) |
Aug 06, 2004 | 18.89 | 18.89 | 18.46 | 18.68 | 497,612 | -0.29(-1.55%) |
Aug 05, 2004 | 19.37 | 19.37 | 18.98 | 18.98 | 309,186 | -0.45(-2.32%) |
Aug 04, 2004 | 19.38 | 19.72 | 19.00 | 19.43 | 479,982 | -0.20(-1.00%) |
Aug 03, 2004 | 19.63 | 19.84 | 19.53 | 19.63 | 489,153 | +0.00(+0.00%) |