Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.29 | 15.29 | 15.03 | 15.13 | 2,327,649 | -0.19(-1.26%) |
Oct 28, 2004 | 15.58 | 15.66 | 15.31 | 15.32 | 1,729,310 | -0.37(-2.36%) |
Oct 27, 2004 | 15.42 | 15.72 | 15.17 | 15.69 | 2,127,256 | +0.58(+3.82%) |
Oct 26, 2004 | 15.03 | 15.33 | 14.89 | 15.12 | 782,359 | +0.17(+1.17%) |
Oct 25, 2004 | 15.06 | 15.06 | 14.73 | 14.94 | 640,687 | -0.11(-0.70%) |
Oct 22, 2004 | 14.58 | 15.38 | 14.58 | 15.05 | 1,184,671 | +0.44(+3.04%) |
Oct 21, 2004 | 14.79 | 14.82 | 14.58 | 14.60 | 671,030 | -0.23(-1.54%) |
Oct 20, 2004 | 14.67 | 14.98 | 14.58 | 14.83 | 766,205 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.35 | 14.69 | 2,506,212 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.85 | 15.07 | 807,244 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.01 | 649,419 | -0.05(-0.33%) |
Oct 14, 2004 | 15.24 | 15.37 | 14.97 | 15.06 | 1,384,845 | -0.22(-1.47%) |
Oct 13, 2004 | 15.12 | 15.51 | 15.03 | 15.28 | 1,781,263 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 564,940 | -0.11(-0.73%) |
Oct 11, 2004 | 15.90 | 16.03 | 15.66 | 15.71 | 596,810 | -0.16(-1.04%) |
Oct 08, 2004 | 15.84 | 16.03 | 15.81 | 15.87 | 482,207 | +0.05(+0.32%) |
Oct 07, 2004 | 15.99 | 15.99 | 15.75 | 15.82 | 696,133 | -0.11(-0.66%) |
Oct 06, 2004 | 15.99 | 16.18 | 15.78 | 15.93 | 905,475 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 16.00 | 15.44 | 15.99 | 1,347,517 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.77 | 15.47 | 15.54 | 1,146,033 | -0.22(-1.42%) |
Oct 01, 2004 | 15.78 | 15.97 | 15.74 | 15.76 | 1,310,407 | -0.01(-0.09%) |
Sep 30, 2004 | 15.39 | 15.79 | 15.39 | 15.78 | 1,445,967 | +0.38(+2.50%) |
Sep 29, 2004 | 15.51 | 15.53 | 15.31 | 15.39 | 544,638 | -0.14(-0.88%) |
Sep 28, 2004 | 15.38 | 15.58 | 15.38 | 15.53 | 646,363 | +0.17(+1.13%) |
Sep 27, 2004 | 15.62 | 15.62 | 15.35 | 15.36 | 935,600 | -0.27(-1.70%) |
Sep 24, 2004 | 15.53 | 15.71 | 15.48 | 15.62 | 569,087 | +0.05(+0.32%) |
Sep 23, 2004 | 15.44 | 15.63 | 15.39 | 15.57 | 894,342 | +0.13(+0.86%) |
Sep 22, 2004 | 15.52 | 15.58 | 15.25 | 15.44 | 1,424,356 | -0.09(-0.59%) |
Sep 21, 2004 | 15.53 | 15.59 | 15.34 | 15.53 | 1,218,070 | +0.00(+0.03%) |
Sep 20, 2004 | 15.37 | 15.54 | 15.21 | 15.53 | 1,221,781 | +0.14(+0.92%) |
Sep 17, 2004 | 15.50 | 15.53 | 15.30 | 15.38 | 1,193,184 | -0.12(-0.77%) |
Sep 16, 2004 | 15.53 | 15.65 | 15.48 | 15.50 | 646,581 | -0.03(-0.18%) |
Sep 15, 2004 | 15.32 | 15.62 | 15.30 | 15.53 | 950,007 | +0.27(+1.80%) |
Sep 14, 2004 | 15.31 | 15.39 | 15.13 | 15.25 | 1,424,574 | -0.10(-0.63%) |
Sep 13, 2004 | 15.24 | 15.48 | 15.19 | 15.35 | 1,146,470 | +0.11(+0.75%) |
Sep 10, 2004 | 15.00 | 15.25 | 14.89 | 15.24 | 1,249,722 | +0.30(+2.02%) |
Sep 09, 2004 | 14.68 | 15.23 | 14.68 | 14.93 | 1,800,691 | +0.26(+1.78%) |
Sep 08, 2004 | 14.83 | 14.91 | 14.54 | 14.67 | 1,046,929 | -0.23(-1.54%) |
Sep 07, 2004 | 14.49 | 14.90 | 14.49 | 14.90 | 1,231,604 | +0.46(+3.17%) |
Sep 03, 2004 | 14.52 | 14.65 | 14.42 | 14.44 | 976,202 | -0.08(-0.54%) |
Sep 02, 2004 | 14.71 | 14.73 | 14.38 | 14.52 | 907,876 | -0.14(-0.94%) |
Sep 01, 2004 | 14.63 | 14.71 | 14.58 | 14.66 | 592,226 | +0.10(+0.66%) |
Aug 31, 2004 | 14.52 | 14.58 | 14.32 | 14.56 | 884,519 | -0.02(-0.13%) |
Aug 30, 2004 | 14.43 | 14.62 | 14.31 | 14.58 | 1,459,937 | +0.15(+1.05%) |
Aug 27, 2004 | 14.49 | 14.54 | 14.36 | 14.43 | 1,225,928 | -0.11(-0.76%) |
Aug 26, 2004 | 14.48 | 14.61 | 14.41 | 14.54 | 1,628,241 | +0.03(+0.22%) |
Aug 25, 2004 | 14.53 | 14.54 | 14.36 | 14.51 | 1,598,553 | -0.05(-0.35%) |
Aug 24, 2004 | 14.73 | 14.80 | 14.53 | 14.56 | 686,965 | -0.19(-1.30%) |
Aug 23, 2004 | 14.71 | 14.93 | 14.59 | 14.75 | 1,294,908 | -0.04(-0.25%) |
Aug 20, 2004 | 14.83 | 14.84 | 14.71 | 14.79 | 1,297,091 | -0.04(-0.28%) |
Aug 19, 2004 | 15.16 | 15.16 | 14.71 | 14.83 | 1,213,267 | -0.39(-2.56%) |
Aug 18, 2004 | 15.28 | 15.29 | 15.16 | 15.22 | 1,104,558 | -0.14(-0.90%) |
Aug 17, 2004 | 15.23 | 15.42 | 15.20 | 15.36 | 683,472 | +0.22(+1.42%) |
Aug 16, 2004 | 14.71 | 15.51 | 14.69 | 15.14 | 1,461,684 | +0.50(+3.44%) |
Aug 13, 2004 | 14.75 | 14.81 | 14.58 | 14.64 | 446,189 | -0.13(-0.90%) |
Aug 12, 2004 | 15.07 | 15.09 | 14.57 | 14.77 | 994,975 | -0.30(-2.01%) |
Aug 11, 2004 | 14.87 | 15.12 | 14.71 | 15.07 | 479,587 | +0.09(+0.61%) |
Aug 10, 2004 | 14.70 | 15.01 | 14.70 | 14.98 | 961,795 | +0.28(+1.93%) |
Aug 09, 2004 | 14.89 | 14.98 | 14.66 | 14.70 | 835,404 | -0.25(-1.66%) |
Aug 06, 2004 | 15.25 | 15.25 | 14.81 | 14.94 | 1,513,419 | -0.45(-2.92%) |
Aug 05, 2004 | 15.53 | 15.67 | 15.29 | 15.39 | 753,107 | -0.11(-0.74%) |
Aug 04, 2004 | 15.62 | 15.64 | 15.45 | 15.51 | 864,655 | -0.18(-1.14%) |
Aug 03, 2004 | 15.76 | 15.97 | 15.63 | 15.69 | 897,398 | -0.06(-0.41%) |