Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.42 | 16.66 | 16.33 | 16.64 | 335,414 | +0.15(+0.91%) |
Oct 28, 2004 | 16.39 | 16.52 | 16.28 | 16.49 | 190,132 | +0.00(+0.00%) |
Oct 27, 2004 | 16.29 | 16.53 | 16.19 | 16.49 | 281,754 | +0.24(+1.50%) |
Oct 26, 2004 | 16.46 | 16.46 | 16.19 | 16.24 | 391,957 | -0.21(-1.29%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.29 | 16.46 | 299,534 | +0.02(+0.11%) |
Oct 22, 2004 | 16.43 | 16.70 | 16.43 | 16.44 | 421,911 | -0.08(-0.49%) |
Oct 21, 2004 | 16.01 | 16.66 | 15.68 | 16.52 | 524,265 | +0.60(+3.76%) |
Oct 20, 2004 | 16.08 | 16.17 | 15.87 | 15.92 | 508,087 | -0.26(-1.58%) |
Oct 19, 2004 | 16.44 | 16.47 | 16.06 | 16.18 | 419,508 | -0.26(-1.56%) |
Oct 18, 2004 | 16.44 | 16.51 | 16.27 | 16.43 | 247,956 | -0.08(-0.49%) |
Oct 15, 2004 | 16.52 | 16.64 | 16.48 | 16.51 | 220,085 | +0.04(+0.23%) |
Oct 14, 2004 | 16.51 | 16.57 | 16.34 | 16.48 | 197,020 | +0.02(+0.15%) |
Oct 13, 2004 | 16.82 | 16.85 | 16.38 | 16.45 | 278,711 | -0.39(-2.30%) |
Oct 12, 2004 | 16.76 | 16.86 | 16.64 | 16.84 | 331,089 | -0.01(-0.04%) |
Oct 11, 2004 | 16.79 | 16.92 | 16.79 | 16.84 | 215,120 | +0.13(+0.78%) |
Oct 08, 2004 | 16.69 | 16.83 | 16.63 | 16.71 | 504,403 | +0.02(+0.15%) |
Oct 07, 2004 | 16.73 | 16.82 | 16.56 | 16.69 | 434,405 | -0.14(-0.82%) |
Oct 06, 2004 | 16.49 | 16.86 | 16.41 | 16.82 | 492,229 | +0.42(+2.59%) |
Oct 05, 2004 | 16.70 | 16.70 | 16.37 | 16.40 | 465,479 | -0.29(-1.72%) |
Oct 04, 2004 | 16.72 | 16.79 | 16.61 | 16.69 | 316,513 | +0.00(+0.00%) |
Oct 01, 2004 | 16.61 | 16.70 | 16.49 | 16.69 | 659,937 | +0.18(+1.10%) |
Sep 30, 2004 | 16.49 | 16.61 | 16.47 | 16.51 | 594,423 | -0.04(-0.23%) |
Sep 29, 2004 | 16.31 | 16.54 | 16.24 | 16.54 | 310,426 | +0.24(+1.45%) |
Sep 28, 2004 | 16.26 | 16.34 | 16.19 | 16.31 | 313,470 | +0.08(+0.50%) |
Sep 27, 2004 | 16.35 | 16.41 | 16.14 | 16.23 | 453,306 | -0.17(-1.07%) |
Sep 24, 2004 | 16.36 | 16.54 | 16.36 | 16.40 | 301,937 | +0.01(+0.04%) |
Sep 23, 2004 | 16.34 | 16.47 | 16.31 | 16.39 | 272,624 | -0.04(-0.23%) |
Sep 22, 2004 | 16.46 | 16.54 | 16.29 | 16.43 | 474,770 | -0.08(-0.49%) |
Sep 21, 2004 | 16.35 | 16.54 | 16.35 | 16.51 | 244,593 | +0.15(+0.92%) |
Sep 20, 2004 | 16.39 | 16.48 | 16.23 | 16.36 | 347,588 | -0.02(-0.15%) |
Sep 17, 2004 | 16.51 | 16.51 | 16.28 | 16.39 | 268,940 | -0.14(-0.87%) |
Sep 16, 2004 | 16.28 | 16.54 | 16.26 | 16.53 | 204,388 | +0.30(+1.85%) |
Sep 15, 2004 | 16.14 | 16.31 | 16.14 | 16.23 | 172,512 | +0.02(+0.12%) |
Sep 14, 2004 | 16.29 | 16.65 | 16.11 | 16.21 | 172,352 | -0.12(-0.76%) |
Sep 13, 2004 | 16.38 | 16.39 | 16.28 | 16.34 | 166,105 | +0.02(+0.11%) |
Sep 10, 2004 | 16.29 | 16.34 | 16.04 | 16.32 | 165,464 | +0.03(+0.19%) |
Sep 09, 2004 | 16.26 | 16.33 | 16.15 | 16.29 | 254,203 | +0.07(+0.42%) |
Sep 08, 2004 | 16.39 | 16.45 | 16.13 | 16.22 | 425,915 | -0.17(-1.07%) |
Sep 07, 2004 | 16.36 | 16.43 | 16.27 | 16.39 | 266,377 | +0.16(+1.00%) |
Sep 03, 2004 | 16.45 | 16.46 | 16.11 | 16.23 | 393,078 | -0.31(-1.85%) |
Sep 02, 2004 | 16.19 | 16.54 | 16.19 | 16.54 | 201,344 | +0.39(+2.40%) |
Sep 01, 2004 | 16.14 | 16.23 | 16.04 | 16.15 | 294,729 | -0.02(-0.15%) |
Aug 31, 2004 | 15.99 | 16.23 | 15.99 | 16.18 | 466,921 | +0.22(+1.41%) |
Aug 30, 2004 | 16.01 | 16.13 | 15.95 | 15.95 | 211,436 | -0.19(-1.16%) |
Aug 27, 2004 | 16.18 | 16.23 | 16.05 | 16.14 | 151,529 | +0.04(+0.23%) |
Aug 26, 2004 | 16.16 | 16.33 | 16.04 | 16.10 | 452,985 | -0.09(-0.54%) |
Aug 25, 2004 | 16.05 | 16.23 | 15.85 | 16.19 | 481,177 | +0.09(+0.54%) |
Aug 24, 2004 | 15.93 | 16.13 | 15.93 | 16.10 | 228,735 | +0.17(+1.10%) |
Aug 23, 2004 | 16.17 | 16.19 | 15.83 | 15.93 | 300,495 | -0.27(-1.70%) |
Aug 20, 2004 | 16.16 | 16.23 | 16.08 | 16.20 | 290,884 | +0.07(+0.46%) |
Aug 19, 2004 | 16.10 | 16.23 | 15.92 | 16.13 | 302,417 | +0.04(+0.23%) |
Aug 18, 2004 | 16.11 | 16.11 | 15.76 | 16.09 | 416,945 | -0.06(-0.35%) |
Aug 17, 2004 | 15.78 | 16.22 | 15.71 | 16.14 | 383,628 | +0.33(+2.09%) |
Aug 16, 2004 | 15.53 | 16.01 | 15.53 | 15.81 | 353,995 | +0.32(+2.10%) |
Aug 13, 2004 | 15.58 | 15.67 | 15.36 | 15.49 | 255,004 | -0.18(-1.16%) |
Aug 12, 2004 | 15.58 | 15.75 | 15.52 | 15.67 | 412,780 | +0.00(+0.00%) |
Aug 11, 2004 | 15.64 | 15.74 | 15.47 | 15.67 | 356,237 | +0.03(+0.20%) |
Aug 10, 2004 | 15.72 | 15.80 | 15.58 | 15.64 | 419,188 | +0.03(+0.20%) |
Aug 09, 2004 | 15.58 | 15.67 | 15.41 | 15.61 | 370,974 | +0.00(+0.00%) |
Aug 06, 2004 | 15.86 | 15.86 | 15.51 | 15.61 | 432,162 | -0.31(-1.96%) |
Aug 05, 2004 | 16.08 | 16.14 | 15.89 | 15.92 | 246,675 | -0.22(-1.39%) |
Aug 04, 2004 | 16.08 | 16.19 | 15.93 | 16.14 | 391,477 | +0.04(+0.23%) |
Aug 03, 2004 | 16.20 | 16.26 | 15.99 | 16.11 | 538,841 | -0.06(-0.39%) |