Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.68 | 14.90 | 14.53 | 14.81 | 1,842,400 | +0.05(+0.37%) |
Oct 28, 2004 | 15.00 | 15.05 | 14.50 | 14.76 | 1,857,200 | -0.34(-2.28%) |
Oct 27, 2004 | 14.55 | 15.15 | 14.43 | 15.10 | 2,855,000 | +0.40(+2.72%) |
Oct 26, 2004 | 14.00 | 15.10 | 13.76 | 14.70 | 8,885,600 | -1.43(-8.87%) |
Oct 25, 2004 | 15.85 | 16.15 | 15.75 | 16.13 | 1,277,600 | +0.18(+1.13%) |
Oct 22, 2004 | 15.93 | 16.06 | 15.90 | 15.95 | 653,600 | +0.06(+0.38%) |
Oct 21, 2004 | 15.68 | 15.98 | 15.65 | 15.89 | 1,012,200 | +0.19(+1.18%) |
Oct 20, 2004 | 15.45 | 15.74 | 15.45 | 15.71 | 717,800 | +0.21(+1.32%) |
Oct 19, 2004 | 15.88 | 15.91 | 15.33 | 15.50 | 1,597,600 | -0.32(-2.05%) |
Oct 18, 2004 | 15.55 | 15.85 | 15.48 | 15.82 | 475,600 | +0.20(+1.28%) |
Oct 15, 2004 | 15.44 | 15.62 | 15.38 | 15.62 | 480,000 | +0.13(+0.87%) |
Oct 14, 2004 | 15.65 | 15.65 | 15.25 | 15.49 | 730,400 | -0.16(-1.02%) |
Oct 13, 2004 | 15.70 | 15.77 | 15.60 | 15.65 | 592,200 | -0.04(-0.29%) |
Oct 12, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 402,200 | -0.03(-0.19%) |
Oct 11, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 469,800 | +0.00(+0.03%) |
Oct 08, 2004 | 15.75 | 15.89 | 15.70 | 15.72 | 875,800 | -0.08(-0.54%) |
Oct 07, 2004 | 15.82 | 15.96 | 15.65 | 15.80 | 719,200 | -0.10(-0.60%) |
Oct 06, 2004 | 16.00 | 16.18 | 15.76 | 15.90 | 693,000 | -0.11(-0.69%) |
Oct 05, 2004 | 15.72 | 16.03 | 15.62 | 16.01 | 993,200 | +0.29(+1.81%) |
Oct 04, 2004 | 15.90 | 15.99 | 15.59 | 15.72 | 960,000 | +0.03(+0.19%) |
Oct 01, 2004 | 15.47 | 15.74 | 15.47 | 15.70 | 852,400 | +0.12(+0.77%) |
Sep 30, 2004 | 15.51 | 15.62 | 15.40 | 15.57 | 1,343,200 | +0.07(+0.48%) |
Sep 29, 2004 | 15.53 | 15.56 | 15.45 | 15.50 | 461,800 | -0.02(-0.13%) |
Sep 28, 2004 | 15.43 | 15.55 | 15.38 | 15.52 | 660,400 | +0.12(+0.81%) |
Sep 27, 2004 | 15.64 | 15.64 | 15.38 | 15.39 | 505,800 | -0.29(-1.88%) |
Sep 24, 2004 | 15.57 | 15.75 | 15.55 | 15.69 | 568,600 | +0.19(+1.23%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.48 | 15.50 | 765,400 | -0.05(-0.35%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.41 | 15.55 | 737,400 | +0.01(+0.06%) |
Sep 21, 2004 | 15.60 | 15.66 | 15.50 | 15.54 | 585,400 | +0.03(+0.19%) |
Sep 20, 2004 | 15.53 | 15.55 | 15.42 | 15.52 | 738,400 | -0.01(-0.06%) |
Sep 17, 2004 | 15.75 | 15.75 | 15.49 | 15.53 | 786,600 | -0.07(-0.48%) |
Sep 16, 2004 | 15.68 | 15.70 | 15.50 | 15.60 | 787,600 | +0.12(+0.74%) |
Sep 15, 2004 | 15.40 | 15.55 | 15.30 | 15.48 | 799,800 | +0.06(+0.39%) |
Sep 14, 2004 | 15.15 | 15.46 | 15.15 | 15.43 | 1,446,200 | +0.31(+2.02%) |
Sep 13, 2004 | 15.12 | 15.21 | 15.04 | 15.12 | 1,084,600 | +0.21(+1.44%) |
Sep 10, 2004 | 15.12 | 15.12 | 14.81 | 14.90 | 852,400 | -0.15(-0.96%) |
Sep 09, 2004 | 15.12 | 15.19 | 14.92 | 15.05 | 636,800 | +0.03(+0.17%) |
Sep 08, 2004 | 15.01 | 15.10 | 15.00 | 15.03 | 836,400 | -0.04(-0.30%) |
Sep 07, 2004 | 15.10 | 15.15 | 14.98 | 15.07 | 916,800 | +0.04(+0.27%) |
Sep 03, 2004 | 15.27 | 15.32 | 14.96 | 15.03 | 489,000 | -0.16(-1.05%) |
Sep 02, 2004 | 14.95 | 15.21 | 14.90 | 15.19 | 639,000 | +0.20(+1.33%) |
Sep 01, 2004 | 15.00 | 15.05 | 14.88 | 14.99 | 1,612,200 | -0.16(-1.09%) |
Aug 31, 2004 | 14.95 | 15.18 | 14.74 | 15.15 | 1,652,400 | +0.32(+2.19%) |
Aug 30, 2004 | 14.93 | 14.93 | 14.76 | 14.83 | 979,800 | -0.10(-0.64%) |
Aug 27, 2004 | 14.65 | 15.29 | 14.60 | 14.93 | 1,430,200 | +0.35(+2.40%) |
Aug 26, 2004 | 14.58 | 14.71 | 14.44 | 14.57 | 871,800 | +0.12(+0.83%) |
Aug 25, 2004 | 14.32 | 14.50 | 14.25 | 14.46 | 918,600 | +0.13(+0.91%) |
Aug 24, 2004 | 14.28 | 14.38 | 14.20 | 14.32 | 983,400 | +0.08(+0.60%) |
Aug 23, 2004 | 14.52 | 14.56 | 14.21 | 14.24 | 936,200 | -0.28(-1.93%) |
Aug 20, 2004 | 14.50 | 14.58 | 14.30 | 14.52 | 945,400 | +0.09(+0.66%) |
Aug 19, 2004 | 14.59 | 14.65 | 14.39 | 14.43 | 892,800 | -0.09(-0.62%) |
Aug 18, 2004 | 14.45 | 14.61 | 14.34 | 14.52 | 1,366,800 | +0.01(+0.07%) |
Aug 17, 2004 | 14.50 | 14.55 | 14.40 | 14.51 | 1,098,000 | +0.11(+0.73%) |
Aug 16, 2004 | 14.20 | 14.55 | 14.20 | 14.40 | 1,785,200 | +0.19(+1.34%) |
Aug 13, 2004 | 14.05 | 14.22 | 14.03 | 14.21 | 1,283,200 | +0.21(+1.46%) |
Aug 12, 2004 | 14.32 | 14.36 | 13.99 | 14.01 | 1,759,000 | -0.08(-0.60%) |
Aug 11, 2004 | 13.77 | 14.12 | 13.60 | 14.09 | 1,338,000 | +0.31(+2.29%) |
Aug 10, 2004 | 13.51 | 13.85 | 13.51 | 13.78 | 2,380,800 | +0.09(+0.62%) |
Aug 09, 2004 | 13.74 | 13.84 | 13.61 | 13.69 | 2,076,200 | -0.09(-0.65%) |
Aug 06, 2004 | 13.95 | 13.96 | 13.72 | 13.78 | 1,895,000 | -0.20(-1.43%) |
Aug 05, 2004 | 14.01 | 14.18 | 13.88 | 13.98 | 1,891,000 | -0.03(-0.21%) |
Aug 04, 2004 | 14.15 | 14.16 | 13.71 | 14.01 | 3,938,600 | +0.25(+1.82%) |
Aug 03, 2004 | 13.79 | 14.07 | 13.00 | 13.76 | 11,438,600 | -1.24(-8.27%) |