Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.15 | 10.65 | 10.00 | 10.38 | 2,830,800 | +0.43(+4.27%) |
Oct 28, 2004 | 9.620 | 10.06 | 9.610 | 9.950 | 1,988,700 | +0.31(+3.22%) |
Oct 27, 2004 | 9.000 | 9.730 | 8.900 | 9.640 | 1,671,100 | +0.67(+7.47%) |
Oct 26, 2004 | 9.260 | 9.280 | 8.850 | 8.970 | 1,257,300 | -0.28(-3.03%) |
Oct 25, 2004 | 9.730 | 9.930 | 9.150 | 9.250 | 1,692,700 | -0.51(-5.23%) |
Oct 22, 2004 | 10.15 | 10.20 | 9.550 | 9.760 | 2,976,900 | -0.14(-1.41%) |
Oct 21, 2004 | 14.18 | 14.28 | 9.710 | 9.900 | 13,009,700 | -4.92(-33.20%) |
Oct 20, 2004 | 14.30 | 14.82 | 13.96 | 14.82 | 817,800 | +0.70(+4.96%) |
Oct 19, 2004 | 14.77 | 14.87 | 13.63 | 14.12 | 1,370,600 | -0.36(-2.49%) |
Oct 18, 2004 | 14.96 | 15.10 | 14.38 | 14.48 | 766,100 | -0.52(-3.47%) |
Oct 15, 2004 | 14.95 | 15.20 | 14.88 | 15.00 | 208,500 | +0.06(+0.40%) |
Oct 14, 2004 | 15.06 | 15.21 | 14.89 | 14.94 | 316,900 | -0.23(-1.52%) |
Oct 13, 2004 | 15.58 | 15.62 | 15.03 | 15.17 | 415,700 | -0.41(-2.63%) |
Oct 12, 2004 | 15.63 | 15.68 | 15.50 | 15.58 | 358,500 | -0.07(-0.45%) |
Oct 11, 2004 | 15.65 | 15.72 | 15.40 | 15.65 | 483,100 | +0.10(+0.64%) |
Oct 08, 2004 | 15.77 | 15.86 | 15.50 | 15.55 | 273,900 | -0.20(-1.27%) |
Oct 07, 2004 | 16.07 | 16.19 | 15.70 | 15.75 | 302,200 | -0.44(-2.72%) |
Oct 06, 2004 | 16.09 | 16.25 | 16.00 | 16.19 | 633,000 | -0.15(-0.92%) |
Oct 05, 2004 | 16.22 | 16.34 | 16.10 | 16.34 | 553,200 | +0.14(+0.86%) |
Oct 04, 2004 | 15.76 | 16.25 | 15.64 | 16.20 | 821,000 | +0.48(+3.05%) |
Oct 01, 2004 | 15.43 | 15.79 | 15.23 | 15.72 | 424,100 | +0.44(+2.88%) |
Sep 30, 2004 | 15.36 | 15.37 | 15.12 | 15.28 | 567,800 | -0.09(-0.59%) |
Sep 29, 2004 | 15.25 | 15.38 | 15.00 | 15.37 | 402,600 | +0.23(+1.52%) |
Sep 28, 2004 | 14.73 | 15.24 | 14.54 | 15.14 | 528,000 | +0.44(+2.99%) |
Sep 27, 2004 | 14.79 | 14.93 | 14.58 | 14.70 | 594,500 | -0.15(-1.01%) |
Sep 24, 2004 | 14.93 | 15.02 | 14.84 | 14.85 | 470,200 | -0.19(-1.26%) |
Sep 23, 2004 | 15.14 | 15.24 | 15.00 | 15.04 | 344,100 | -0.07(-0.46%) |
Sep 22, 2004 | 15.47 | 15.60 | 14.95 | 15.11 | 547,600 | -0.50(-3.20%) |
Sep 21, 2004 | 15.22 | 15.74 | 15.22 | 15.61 | 236,000 | +0.22(+1.43%) |
Sep 20, 2004 | 15.55 | 15.80 | 15.31 | 15.39 | 192,200 | -0.30(-1.91%) |
Sep 17, 2004 | 16.40 | 16.42 | 15.23 | 15.69 | 420,000 | -0.06(-0.38%) |
Sep 16, 2004 | 15.79 | 15.84 | 15.60 | 15.75 | 338,200 | +0.01(+0.06%) |
Sep 15, 2004 | 16.28 | 16.29 | 15.61 | 15.74 | 496,600 | -0.42(-2.60%) |
Sep 14, 2004 | 16.36 | 16.50 | 16.05 | 16.16 | 525,500 | -0.13(-0.80%) |
Sep 13, 2004 | 16.29 | 16.56 | 16.18 | 16.29 | 322,000 | +0.01(+0.06%) |
Sep 10, 2004 | 15.45 | 16.75 | 15.45 | 16.28 | 737,900 | +0.77(+4.96%) |
Sep 09, 2004 | 15.35 | 15.74 | 15.31 | 15.51 | 292,400 | +0.20(+1.31%) |
Sep 08, 2004 | 15.32 | 15.51 | 15.30 | 15.31 | 229,400 | -0.03(-0.20%) |
Sep 07, 2004 | 15.25 | 15.40 | 15.18 | 15.34 | 421,100 | +0.09(+0.59%) |
Sep 03, 2004 | 15.45 | 15.45 | 15.02 | 15.25 | 324,400 | -0.11(-0.72%) |
Sep 02, 2004 | 15.15 | 15.48 | 15.15 | 15.36 | 381,600 | +0.00(+0.00%) |
Sep 01, 2004 | 15.20 | 15.77 | 14.75 | 15.36 | 476,000 | +0.04(+0.26%) |
Aug 31, 2004 | 15.24 | 15.41 | 14.88 | 15.32 | 525,000 | -0.07(-0.45%) |
Aug 30, 2004 | 15.35 | 15.50 | 15.09 | 15.39 | 526,200 | -0.03(-0.19%) |
Aug 27, 2004 | 15.15 | 15.49 | 15.13 | 15.42 | 297,400 | +0.12(+0.78%) |
Aug 26, 2004 | 15.41 | 15.42 | 14.99 | 15.30 | 427,000 | +0.00(+0.00%) |
Aug 25, 2004 | 14.79 | 15.50 | 14.64 | 15.30 | 580,900 | +0.42(+2.82%) |
Aug 24, 2004 | 14.93 | 15.05 | 14.76 | 14.88 | 391,400 | +0.05(+0.34%) |
Aug 23, 2004 | 15.00 | 15.03 | 14.60 | 14.83 | 411,100 | -0.07(-0.47%) |
Aug 20, 2004 | 14.97 | 15.06 | 14.90 | 14.90 | 411,300 | -0.12(-0.80%) |
Aug 19, 2004 | 14.82 | 15.22 | 14.82 | 15.02 | 547,200 | +0.00(+0.00%) |
Aug 18, 2004 | 14.30 | 15.10 | 14.30 | 15.02 | 548,197 | +0.50(+3.44%) |
Aug 17, 2004 | 14.29 | 15.18 | 14.06 | 14.52 | 680,500 | +0.33(+2.33%) |
Aug 16, 2004 | 13.80 | 14.25 | 13.71 | 14.19 | 369,700 | +0.29(+2.09%) |
Aug 13, 2004 | 14.39 | 14.62 | 13.60 | 13.90 | 1,213,500 | -0.58(-4.01%) |
Aug 12, 2004 | 15.06 | 15.19 | 14.47 | 14.48 | 569,400 | -0.62(-4.11%) |
Aug 11, 2004 | 15.29 | 15.40 | 14.92 | 15.10 | 810,700 | -0.40(-2.58%) |
Aug 10, 2004 | 14.74 | 15.53 | 14.74 | 15.50 | 638,800 | +0.65(+4.38%) |
Aug 09, 2004 | 14.84 | 15.00 | 14.55 | 14.85 | 427,700 | +0.01(+0.07%) |
Aug 06, 2004 | 15.50 | 15.50 | 14.74 | 14.84 | 710,900 | -0.74(-4.75%) |
Aug 05, 2004 | 16.00 | 16.22 | 15.50 | 15.58 | 393,200 | -0.43(-2.69%) |
Aug 04, 2004 | 16.10 | 16.34 | 15.68 | 16.01 | 651,500 | -0.25(-1.54%) |
Aug 03, 2004 | 16.82 | 16.94 | 16.04 | 16.26 | 777,100 | -0.70(-4.13%) |