Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.99 | 18.06 | 17.84 | 18.01 | 475,433 | -0.34(-1.86%) |
Oct 28, 2004 | 18.32 | 18.50 | 18.32 | 18.36 | 374,305 | +0.34(+1.89%) |
Oct 27, 2004 | 17.80 | 18.06 | 17.69 | 18.01 | 304,325 | +0.36(+2.06%) |
Oct 26, 2004 | 17.54 | 17.70 | 17.47 | 17.65 | 214,659 | +0.01(+0.04%) |
Oct 25, 2004 | 17.47 | 17.76 | 17.47 | 17.64 | 173,264 | +0.09(+0.51%) |
Oct 22, 2004 | 17.76 | 17.76 | 17.54 | 17.55 | 193,085 | -0.05(-0.29%) |
Oct 21, 2004 | 17.51 | 17.68 | 17.48 | 17.61 | 332,102 | -0.07(-0.38%) |
Oct 20, 2004 | 17.61 | 17.67 | 17.49 | 17.67 | 185,669 | -0.02(-0.13%) |
Oct 19, 2004 | 17.73 | 17.86 | 17.67 | 17.70 | 229,087 | +0.01(+0.04%) |
Oct 18, 2004 | 17.73 | 17.73 | 17.54 | 17.69 | 700,475 | -0.08(-0.46%) |
Oct 15, 2004 | 17.79 | 17.88 | 17.73 | 17.77 | 574,268 | +0.04(+0.25%) |
Oct 14, 2004 | 18.24 | 18.24 | 17.73 | 17.73 | 503,479 | -0.13(-0.71%) |
Oct 13, 2004 | 18.01 | 18.01 | 17.81 | 17.85 | 243,110 | -0.33(-1.84%) |
Oct 12, 2004 | 18.24 | 18.25 | 18.07 | 18.18 | 179,736 | -0.22(-1.17%) |
Oct 11, 2004 | 18.47 | 18.50 | 18.37 | 18.40 | 144,544 | +0.04(+0.20%) |
Oct 08, 2004 | 18.35 | 18.50 | 18.35 | 18.36 | 136,724 | +0.17(+0.94%) |
Oct 07, 2004 | 18.32 | 18.41 | 18.16 | 18.19 | 254,436 | -0.12(-0.65%) |
Oct 06, 2004 | 18.31 | 18.33 | 18.23 | 18.31 | 250,660 | +0.00(+0.00%) |
Oct 05, 2004 | 18.36 | 18.47 | 18.27 | 18.31 | 214,794 | -0.19(-1.00%) |
Oct 04, 2004 | 18.41 | 18.50 | 18.37 | 18.50 | 328,866 | +0.13(+0.73%) |
Oct 01, 2004 | 18.36 | 18.49 | 18.24 | 18.36 | 213,850 | +0.30(+1.64%) |
Sep 30, 2004 | 17.87 | 18.10 | 17.87 | 18.07 | 246,346 | +0.32(+1.80%) |
Sep 29, 2004 | 17.61 | 17.77 | 17.55 | 17.75 | 503,344 | -0.16(-0.91%) |
Sep 28, 2004 | 17.84 | 17.98 | 17.70 | 17.91 | 560,380 | -0.22(-1.19%) |
Sep 27, 2004 | 18.15 | 18.24 | 18.10 | 18.13 | 1,004,935 | -0.17(-0.93%) |
Sep 24, 2004 | 18.36 | 18.48 | 18.28 | 18.30 | 461,949 | +0.07(+0.37%) |
Sep 23, 2004 | 18.30 | 18.35 | 18.21 | 18.23 | 264,414 | -0.07(-0.36%) |
Sep 22, 2004 | 18.41 | 18.41 | 18.28 | 18.30 | 329,270 | -0.52(-2.76%) |
Sep 21, 2004 | 18.62 | 18.83 | 18.62 | 18.82 | 288,415 | +0.22(+1.20%) |
Sep 20, 2004 | 18.65 | 18.68 | 18.55 | 18.59 | 248,773 | -0.02(-0.12%) |
Sep 17, 2004 | 18.71 | 18.74 | 18.58 | 18.62 | 238,660 | -0.02(-0.12%) |
Sep 16, 2004 | 18.50 | 18.82 | 18.50 | 18.64 | 160,859 | +0.02(+0.12%) |
Sep 15, 2004 | 18.82 | 18.83 | 18.56 | 18.62 | 345,855 | -0.20(-1.06%) |
Sep 14, 2004 | 18.71 | 18.84 | 18.71 | 18.82 | 491,209 | +0.24(+1.28%) |
Sep 13, 2004 | 18.47 | 18.65 | 18.47 | 18.58 | 516,288 | +0.16(+0.85%) |
Sep 10, 2004 | 18.21 | 18.49 | 18.21 | 18.42 | 247,424 | +0.24(+1.30%) |
Sep 09, 2004 | 18.26 | 18.28 | 18.13 | 18.18 | 243,514 | -0.24(-1.29%) |
Sep 08, 2004 | 18.46 | 18.53 | 18.41 | 18.42 | 177,309 | +0.00(+0.00%) |
Sep 07, 2004 | 18.28 | 18.45 | 18.28 | 18.42 | 452,376 | +0.61(+3.41%) |
Sep 03, 2004 | 17.87 | 17.98 | 17.78 | 17.81 | 383,474 | -0.50(-2.71%) |
Sep 02, 2004 | 18.07 | 18.31 | 18.07 | 18.31 | 267,515 | -0.08(-0.44%) |
Sep 01, 2004 | 18.39 | 18.50 | 18.36 | 18.39 | 239,199 | -0.13(-0.72%) |
Aug 31, 2004 | 18.37 | 18.53 | 18.36 | 18.53 | 238,930 | +0.10(+0.56%) |
Aug 30, 2004 | 18.33 | 18.52 | 18.33 | 18.42 | 279,111 | -0.08(-0.44%) |
Aug 27, 2004 | 18.47 | 18.53 | 18.41 | 18.50 | 198,344 | +0.16(+0.85%) |
Aug 26, 2004 | 18.35 | 18.39 | 18.24 | 18.35 | 161,803 | +0.11(+0.61%) |
Aug 25, 2004 | 18.04 | 18.30 | 18.04 | 18.24 | 300,145 | +0.40(+2.25%) |
Aug 24, 2004 | 17.84 | 17.93 | 17.76 | 17.84 | 240,143 | +0.02(+0.12%) |
Aug 23, 2004 | 17.75 | 17.97 | 17.73 | 17.81 | 296,100 | +0.07(+0.38%) |
Aug 20, 2004 | 17.43 | 17.77 | 17.43 | 17.75 | 169,219 | +0.27(+1.57%) |
Aug 19, 2004 | 17.50 | 17.57 | 17.42 | 17.47 | 185,130 | -0.22(-1.22%) |
Aug 18, 2004 | 17.43 | 17.74 | 17.34 | 17.69 | 422,847 | +0.35(+2.01%) |
Aug 17, 2004 | 17.38 | 17.49 | 17.32 | 17.34 | 276,819 | +0.13(+0.78%) |
Aug 16, 2004 | 16.80 | 17.22 | 16.80 | 17.21 | 242,435 | +0.01(+0.04%) |
Aug 13, 2004 | 17.14 | 17.21 | 16.98 | 17.20 | 384,688 | -0.23(-1.32%) |
Aug 12, 2004 | 17.54 | 17.56 | 17.34 | 17.43 | 243,919 | -0.17(-0.97%) |
Aug 11, 2004 | 17.47 | 17.74 | 17.44 | 17.60 | 428,105 | +0.33(+1.89%) |
Aug 10, 2004 | 16.91 | 17.32 | 16.91 | 17.27 | 196,052 | -0.02(-0.13%) |
Aug 09, 2004 | 17.32 | 17.49 | 17.28 | 17.30 | 223,154 | +0.07(+0.43%) |
Aug 06, 2004 | 17.24 | 17.29 | 17.15 | 17.22 | 221,805 | -0.15(-0.85%) |
Aug 05, 2004 | 17.39 | 17.84 | 17.37 | 17.37 | 244,997 | -0.44(-2.46%) |
Aug 04, 2004 | 17.58 | 17.87 | 17.58 | 17.81 | 173,129 | -0.04(-0.25%) |
Aug 03, 2004 | 17.90 | 17.98 | 17.84 | 17.85 | 182,838 | -0.24(-1.31%) |