Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.07 | 18.38 | 17.98 | 18.03 | 69,696 | -0.35(-1.91%) |
Oct 28, 2004 | 17.98 | 18.69 | 17.98 | 18.38 | 74,701 | +0.06(+0.31%) |
Oct 27, 2004 | 18.69 | 18.69 | 18.14 | 18.33 | 69,070 | +0.14(+0.75%) |
Oct 26, 2004 | 18.49 | 18.68 | 17.77 | 18.19 | 90,092 | -0.25(-1.34%) |
Oct 25, 2004 | 18.30 | 18.72 | 17.59 | 18.44 | 134,262 | +0.73(+4.11%) |
Oct 22, 2004 | 18.92 | 18.92 | 17.59 | 17.71 | 174,928 | -0.88(-4.73%) |
Oct 21, 2004 | 18.88 | 19.09 | 18.47 | 18.59 | 210,715 | +0.21(+1.13%) |
Oct 20, 2004 | 17.58 | 18.46 | 17.05 | 18.38 | 143,146 | +0.94(+5.36%) |
Oct 19, 2004 | 17.18 | 17.78 | 16.93 | 17.45 | 159,413 | +1.25(+7.75%) |
Oct 18, 2004 | 17.10 | 17.10 | 15.39 | 16.19 | 208,087 | -0.16(-1.00%) |
Oct 15, 2004 | 16.31 | 16.69 | 16.10 | 16.36 | 66,818 | +0.22(+1.34%) |
Oct 14, 2004 | 16.81 | 16.95 | 16.05 | 16.14 | 115,743 | -0.59(-3.54%) |
Oct 13, 2004 | 17.87 | 18.09 | 16.49 | 16.73 | 137,891 | -1.20(-6.71%) |
Oct 12, 2004 | 17.88 | 18.00 | 17.79 | 17.93 | 44,670 | -0.22(-1.19%) |
Oct 11, 2004 | 18.18 | 18.18 | 17.89 | 18.15 | 35,411 | +0.13(+0.73%) |
Oct 08, 2004 | 18.26 | 18.30 | 17.98 | 18.02 | 28,904 | -0.09(-0.51%) |
Oct 07, 2004 | 17.78 | 18.38 | 17.78 | 18.11 | 33,534 | +0.13(+0.71%) |
Oct 06, 2004 | 18.18 | 18.18 | 17.88 | 17.98 | 66,943 | -0.26(-1.42%) |
Oct 05, 2004 | 18.32 | 18.32 | 18.10 | 18.24 | 65,066 | +0.12(+0.66%) |
Oct 04, 2004 | 17.76 | 18.26 | 17.76 | 18.12 | 74,951 | +0.28(+1.57%) |
Oct 01, 2004 | 17.86 | 17.88 | 17.59 | 17.84 | 33,659 | +0.08(+0.45%) |
Sep 30, 2004 | 17.78 | 17.98 | 17.60 | 17.76 | 46,422 | -0.02(-0.11%) |
Sep 29, 2004 | 17.60 | 17.78 | 17.50 | 17.78 | 52,804 | +0.20(+1.14%) |
Sep 28, 2004 | 17.18 | 17.60 | 17.11 | 17.58 | 45,921 | +0.40(+2.35%) |
Sep 27, 2004 | 17.57 | 17.58 | 17.18 | 17.18 | 26,777 | -0.31(-1.78%) |
Sep 24, 2004 | 17.77 | 17.77 | 17.42 | 17.49 | 14,639 | -0.10(-0.55%) |
Sep 23, 2004 | 17.79 | 17.79 | 17.59 | 17.59 | 58,184 | -0.19(-1.06%) |
Sep 22, 2004 | 17.75 | 17.85 | 17.11 | 17.77 | 61,688 | +0.28(+1.58%) |
Sep 21, 2004 | 16.80 | 17.56 | 16.80 | 17.50 | 64,691 | +0.62(+3.67%) |
Sep 20, 2004 | 17.22 | 17.29 | 16.88 | 16.88 | 39,415 | -0.32(-1.84%) |
Sep 17, 2004 | 17.54 | 17.77 | 16.78 | 17.19 | 53,679 | -0.21(-1.22%) |
Sep 16, 2004 | 17.30 | 17.49 | 16.78 | 17.41 | 37,163 | +0.27(+1.59%) |
Sep 15, 2004 | 17.26 | 17.55 | 16.61 | 17.13 | 120,373 | -0.23(-1.33%) |
Sep 14, 2004 | 17.43 | 17.43 | 17.10 | 17.37 | 29,279 | +0.00(+0.00%) |
Sep 13, 2004 | 17.33 | 17.58 | 17.28 | 17.37 | 60,061 | -0.01(-0.07%) |
Sep 10, 2004 | 17.44 | 17.44 | 17.19 | 17.38 | 30,781 | +0.03(+0.16%) |
Sep 09, 2004 | 17.12 | 17.58 | 16.90 | 17.35 | 83,835 | +0.37(+2.16%) |
Sep 08, 2004 | 16.75 | 17.08 | 16.58 | 16.98 | 53,191 | +0.34(+2.04%) |
Sep 07, 2004 | 16.69 | 16.96 | 16.45 | 16.64 | 86,294 | +0.00(+0.02%) |
Sep 03, 2004 | 16.78 | 16.78 | 16.44 | 16.64 | 31,782 | -0.04(-0.26%) |
Sep 02, 2004 | 16.63 | 16.84 | 16.59 | 16.68 | 45,046 | +0.13(+0.80%) |
Sep 01, 2004 | 16.65 | 17.03 | 16.39 | 16.55 | 62,313 | +0.17(+1.02%) |
Aug 31, 2004 | 16.54 | 16.58 | 16.08 | 16.38 | 47,548 | +0.12(+0.71%) |
Aug 30, 2004 | 16.55 | 16.87 | 16.11 | 16.27 | 94,596 | -0.04(-0.25%) |
Aug 27, 2004 | 15.58 | 16.32 | 15.58 | 16.31 | 32,908 | +0.46(+2.87%) |
Aug 26, 2004 | 15.63 | 15.98 | 15.63 | 15.85 | 47,924 | +0.17(+1.07%) |
Aug 25, 2004 | 15.78 | 15.78 | 15.52 | 15.68 | 54,305 | +0.00(+0.00%) |
Aug 24, 2004 | 15.58 | 15.68 | 15.58 | 15.68 | 56,933 | +0.19(+1.21%) |
Aug 23, 2004 | 15.77 | 15.78 | 15.18 | 15.50 | 44,545 | -0.16(-1.05%) |
Aug 20, 2004 | 14.52 | 15.78 | 14.45 | 15.66 | 97,850 | +1.31(+9.16%) |
Aug 19, 2004 | 16.18 | 16.18 | 13.92 | 14.35 | 98,725 | -1.32(-8.44%) |
Aug 18, 2004 | 15.74 | 15.98 | 15.45 | 15.67 | 36,851 | +0.22(+1.40%) |
Aug 17, 2004 | 15.54 | 16.08 | 15.39 | 15.45 | 24,399 | +0.13(+0.83%) |
Aug 16, 2004 | 14.98 | 15.50 | 14.61 | 15.32 | 38,038 | +0.56(+3.76%) |
Aug 13, 2004 | 14.92 | 14.96 | 14.62 | 14.77 | 18,518 | -0.15(-0.99%) |
Aug 12, 2004 | 15.00 | 15.11 | 14.86 | 14.92 | 28,278 | -0.23(-1.50%) |
Aug 11, 2004 | 15.34 | 15.34 | 14.92 | 15.14 | 19,019 | -0.14(-0.92%) |
Aug 10, 2004 | 15.03 | 15.29 | 14.96 | 15.28 | 28,028 | +0.14(+0.92%) |
Aug 09, 2004 | 15.00 | 15.30 | 14.82 | 15.14 | 24,941 | +0.23(+1.53%) |
Aug 06, 2004 | 15.14 | 15.30 | 14.82 | 14.92 | 29,780 | -0.50(-3.21%) |
Aug 05, 2004 | 15.96 | 15.96 | 15.41 | 15.41 | 16,892 | -0.39(-2.48%) |
Aug 04, 2004 | 16.07 | 16.07 | 15.33 | 15.80 | 37,288 | +0.01(+0.05%) |
Aug 03, 2004 | 15.78 | 16.04 | 15.70 | 15.80 | 61,165 | +0.02(+0.10%) |