Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.30 | 18.90 | 17.80 | 18.20 | 23,450 | -0.70(-3.70%) |
Oct 28, 2004 | 19.00 | 19.00 | 16.60 | 18.90 | 24,910 | +0.70(+3.85%) |
Oct 27, 2004 | 16.00 | 18.60 | 16.00 | 18.20 | 48,300 | +1.20(+7.06%) |
Oct 26, 2004 | 17.90 | 17.90 | 15.50 | 17.00 | 24,040 | +0.90(+5.59%) |
Oct 25, 2004 | 15.90 | 17.20 | 15.60 | 16.10 | 33,730 | +0.30(+1.90%) |
Oct 22, 2004 | 15.10 | 15.80 | 14.70 | 15.80 | 62,760 | +0.80(+5.33%) |
Oct 21, 2004 | 15.00 | 15.00 | 14.70 | 15.00 | 15,750 | +0.00(+0.00%) |
Oct 20, 2004 | 14.80 | 15.00 | 14.40 | 15.00 | 5,430 | +0.20(+1.35%) |
Oct 19, 2004 | 15.00 | 15.00 | 14.50 | 14.80 | 12,980 | -0.20(-1.33%) |
Oct 18, 2004 | 14.90 | 15.00 | 14.50 | 15.00 | 5,710 | +0.50(+3.45%) |
Oct 15, 2004 | 14.90 | 15.10 | 14.40 | 14.50 | 36,090 | -0.40(-2.68%) |
Oct 14, 2004 | 14.50 | 15.00 | 14.50 | 14.90 | 11,250 | +0.10(+0.68%) |
Oct 13, 2004 | 14.60 | 15.10 | 14.60 | 14.80 | 12,540 | -0.20(-1.33%) |
Oct 12, 2004 | 14.90 | 15.10 | 14.70 | 15.00 | 27,440 | +0.00(+0.00%) |
Oct 11, 2004 | 14.30 | 15.00 | 14.20 | 15.00 | 6,210 | +0.50(+3.45%) |
Oct 08, 2004 | 13.90 | 15.00 | 13.90 | 14.50 | 19,860 | -0.20(-1.36%) |
Oct 07, 2004 | 14.70 | 15.00 | 14.10 | 14.70 | 25,020 | +0.00(+0.00%) |
Oct 06, 2004 | 15.20 | 15.20 | 14.70 | 14.70 | 24,240 | -0.10(-0.68%) |
Oct 05, 2004 | 14.50 | 15.00 | 14.50 | 14.80 | 39,080 | -0.20(-1.33%) |
Oct 04, 2004 | 14.10 | 15.00 | 13.90 | 15.00 | 34,610 | +0.90(+6.38%) |
Oct 01, 2004 | 14.00 | 14.40 | 13.70 | 14.10 | 235,510 | +0.10(+0.71%) |
Sep 30, 2004 | 15.00 | 15.00 | 13.20 | 14.00 | 36,740 | +0.00(+0.00%) |
Sep 29, 2004 | 15.10 | 15.40 | 13.60 | 14.00 | 37,560 | -1.00(-6.67%) |
Sep 28, 2004 | 15.60 | 15.60 | 14.69 | 15.00 | 14,080 | +0.00(+0.00%) |
Sep 27, 2004 | 14.50 | 15.40 | 14.30 | 15.00 | 212,250 | +0.40(+2.74%) |
Sep 24, 2004 | 15.00 | 15.10 | 14.40 | 14.60 | 94,410 | -0.20(-1.35%) |
Sep 23, 2004 | 14.70 | 15.50 | 14.70 | 14.80 | 17,160 | -0.50(-3.27%) |
Sep 22, 2004 | 15.00 | 15.60 | 15.00 | 15.30 | 33,470 | -0.10(-0.65%) |
Sep 21, 2004 | 15.50 | 15.60 | 14.99 | 15.40 | 80,220 | +0.10(+0.65%) |
Sep 20, 2004 | 15.70 | 15.90 | 14.80 | 15.30 | 18,300 | -0.20(-1.29%) |
Sep 17, 2004 | 15.10 | 17.10 | 14.79 | 15.50 | 33,100 | +0.00(+0.00%) |
Sep 16, 2004 | 16.00 | 16.00 | 15.50 | 15.50 | 50,960 | -0.10(-0.64%) |
Sep 15, 2004 | 15.90 | 16.80 | 15.30 | 15.60 | 73,620 | -0.40(-2.50%) |
Sep 14, 2004 | 16.00 | 16.70 | 15.30 | 16.00 | 23,800 | +0.10(+0.63%) |
Sep 13, 2004 | 15.40 | 16.10 | 15.00 | 15.90 | 51,410 | +0.50(+3.25%) |
Sep 10, 2004 | 15.90 | 15.90 | 14.30 | 15.40 | 15,300 | +0.70(+4.76%) |
Sep 09, 2004 | 15.80 | 15.90 | 14.70 | 14.70 | 8,640 | -0.50(-3.29%) |
Sep 08, 2004 | 16.00 | 16.60 | 15.20 | 15.20 | 15,410 | -0.80(-5.00%) |
Sep 07, 2004 | 15.80 | 16.40 | 15.30 | 16.00 | 27,820 | +0.20(+1.27%) |
Sep 03, 2004 | 15.90 | 15.90 | 15.20 | 15.80 | 3,450 | +0.50(+3.27%) |
Sep 02, 2004 | 16.10 | 16.50 | 15.00 | 15.30 | 6,330 | -0.20(-1.29%) |
Sep 01, 2004 | 16.50 | 16.50 | 15.00 | 15.50 | 9,920 | -0.80(-4.91%) |
Aug 31, 2004 | 15.90 | 16.30 | 14.60 | 16.30 | 14,090 | +1.70(+11.64%) |
Aug 30, 2004 | 15.10 | 15.60 | 14.60 | 14.60 | 19,310 | +0.00(+0.00%) |
Aug 27, 2004 | 14.80 | 15.70 | 14.40 | 14.60 | 16,010 | -0.30(-2.01%) |
Aug 26, 2004 | 16.30 | 16.30 | 14.90 | 14.90 | 21,830 | -1.10(-6.87%) |
Aug 25, 2004 | 16.50 | 16.80 | 15.80 | 16.00 | 27,280 | +0.00(+0.00%) |
Aug 24, 2004 | 16.40 | 16.40 | 15.30 | 16.00 | 110,880 | +0.70(+4.58%) |
Aug 23, 2004 | 16.40 | 16.50 | 15.30 | 15.30 | 24,167 | -0.40(-2.55%) |
Aug 20, 2004 | 16.20 | 16.20 | 15.50 | 15.70 | 19,710 | +0.10(+0.64%) |
Aug 19, 2004 | 16.50 | 16.50 | 15.60 | 15.60 | 32,290 | -0.80(-4.88%) |
Aug 18, 2004 | 13.00 | 17.00 | 13.00 | 16.40 | 52,614 | +2.60(+18.84%) |
Aug 17, 2004 | 13.00 | 13.80 | 12.80 | 13.80 | 44,390 | +0.70(+5.34%) |
Aug 16, 2004 | 13.40 | 13.40 | 12.50 | 13.10 | 12,880 | +0.30(+2.34%) |
Aug 13, 2004 | 13.90 | 13.90 | 12.70 | 12.80 | 9,010 | -0.10(-0.78%) |
Aug 12, 2004 | 12.70 | 13.50 | 12.60 | 12.90 | 17,770 | +0.20(+1.57%) |
Aug 11, 2004 | 13.10 | 13.56 | 12.60 | 12.70 | 10,360 | -1.00(-7.30%) |
Aug 10, 2004 | 14.20 | 15.70 | 12.70 | 13.70 | 17,150 | +0.70(+5.38%) |
Aug 09, 2004 | 13.80 | 14.80 | 12.50 | 13.00 | 13,780 | +0.30(+2.36%) |
Aug 06, 2004 | 12.50 | 13.40 | 12.20 | 12.70 | 22,030 | +0.10(+0.79%) |
Aug 05, 2004 | 13.10 | 13.50 | 12.60 | 12.60 | 22,880 | -0.70(-5.26%) |
Aug 04, 2004 | 13.50 | 13.90 | 13.00 | 13.30 | 88,270 | +0.20(+1.53%) |
Aug 03, 2004 | 13.70 | 13.90 | 13.10 | 13.10 | 75,734 | -0.30(-2.24%) |