Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.99 | 16.17 | 15.96 | 16.11 | 60,221 | +0.19(+1.18%) |
Oct 28, 2004 | 16.01 | 16.02 | 15.92 | 15.92 | 161,879 | -0.09(-0.56%) |
Oct 27, 2004 | 15.76 | 16.10 | 15.70 | 16.01 | 570,374 | +0.23(+1.43%) |
Oct 26, 2004 | 15.50 | 15.83 | 15.48 | 15.78 | 293,647 | +0.32(+2.09%) |
Oct 25, 2004 | 15.57 | 15.60 | 15.43 | 15.46 | 422,218 | -0.10(-0.63%) |
Oct 22, 2004 | 15.66 | 15.72 | 15.51 | 15.56 | 150,954 | -0.05(-0.34%) |
Oct 21, 2004 | 15.40 | 15.65 | 15.40 | 15.61 | 1,147,943 | +0.17(+1.07%) |
Oct 20, 2004 | 15.42 | 15.50 | 15.36 | 15.45 | 329,220 | +0.04(+0.29%) |
Oct 19, 2004 | 15.48 | 15.62 | 15.40 | 15.40 | 217,038 | -0.01(-0.05%) |
Oct 18, 2004 | 15.24 | 15.41 | 15.24 | 15.41 | 781,017 | +0.02(+0.15%) |
Oct 15, 2004 | 15.20 | 15.39 | 15.17 | 15.39 | 49,163 | +0.14(+0.89%) |
Oct 14, 2004 | 15.44 | 15.52 | 15.25 | 15.25 | 534,134 | -0.25(-1.60%) |
Oct 13, 2004 | 15.69 | 15.70 | 15.45 | 15.50 | 166,009 | -0.20(-1.24%) |
Oct 12, 2004 | 15.61 | 15.70 | 15.46 | 15.69 | 44,766 | +0.10(+0.63%) |
Oct 11, 2004 | 15.61 | 15.69 | 15.57 | 15.60 | 188,126 | +0.02(+0.10%) |
Oct 08, 2004 | 15.86 | 15.86 | 15.56 | 15.58 | 274,861 | -0.25(-1.56%) |
Oct 07, 2004 | 15.79 | 15.85 | 15.76 | 15.83 | 329,220 | +0.04(+0.24%) |
Oct 06, 2004 | 15.78 | 15.86 | 15.61 | 15.79 | 53,293 | -0.01(-0.05%) |
Oct 05, 2004 | 15.91 | 15.91 | 15.78 | 15.80 | 94,196 | -0.06(-0.38%) |
Oct 04, 2004 | 15.71 | 15.87 | 15.69 | 15.86 | 118,178 | +0.20(+1.25%) |
Oct 01, 2004 | 15.45 | 15.67 | 15.45 | 15.66 | 121,775 | +0.32(+2.05%) |
Sep 30, 2004 | 15.51 | 15.51 | 15.35 | 15.35 | 1,509,673 | -0.06(-0.39%) |
Sep 29, 2004 | 15.20 | 15.50 | 15.20 | 15.41 | 295,912 | +0.10(+0.64%) |
Sep 28, 2004 | 15.04 | 15.31 | 15.04 | 15.31 | 182,530 | +0.20(+1.34%) |
Sep 27, 2004 | 15.06 | 15.20 | 15.05 | 15.11 | 525,074 | -0.22(-1.42%) |
Sep 24, 2004 | 15.26 | 15.33 | 15.20 | 15.33 | 398,369 | +0.17(+1.09%) |
Sep 23, 2004 | 15.30 | 15.30 | 15.16 | 15.16 | 633,527 | -0.11(-0.69%) |
Sep 22, 2004 | 15.39 | 15.39 | 15.21 | 15.27 | 424,216 | -0.17(-1.12%) |
Sep 21, 2004 | 15.33 | 15.44 | 15.30 | 15.44 | 69,281 | +0.12(+0.78%) |
Sep 20, 2004 | 15.30 | 15.34 | 15.23 | 15.32 | 216,238 | +0.01(+0.10%) |
Sep 17, 2004 | 15.04 | 15.31 | 15.04 | 15.30 | 484,171 | +0.23(+1.49%) |
Sep 16, 2004 | 15.00 | 15.08 | 14.97 | 15.08 | 154,817 | +0.17(+1.11%) |
Sep 15, 2004 | 15.00 | 15.03 | 14.91 | 14.91 | 105,254 | -0.06(-0.40%) |
Sep 14, 2004 | 14.87 | 15.00 | 14.87 | 14.97 | 110,317 | +0.14(+0.96%) |
Sep 13, 2004 | 14.83 | 15.03 | 14.83 | 14.83 | 164,543 | +0.04(+0.25%) |
Sep 10, 2004 | 14.64 | 14.91 | 14.64 | 14.79 | 59,955 | +0.04(+0.25%) |
Sep 09, 2004 | 14.69 | 14.79 | 14.61 | 14.76 | 112,316 | +0.08(+0.56%) |
Sep 08, 2004 | 14.58 | 14.74 | 14.58 | 14.67 | 249,547 | +0.05(+0.36%) |
Sep 07, 2004 | 14.47 | 14.68 | 14.47 | 14.62 | 192,256 | +0.12(+0.83%) |
Sep 03, 2004 | 14.58 | 14.59 | 14.49 | 14.50 | 185,594 | -0.10(-0.67%) |
Sep 02, 2004 | 14.60 | 14.62 | 14.52 | 14.60 | 42,501 | -0.04(-0.26%) |
Sep 01, 2004 | 14.58 | 14.65 | 14.55 | 14.64 | 96,061 | +0.06(+0.41%) |
Aug 31, 2004 | 14.47 | 14.58 | 14.44 | 14.58 | 3,122,469 | +0.17(+1.15%) |
Aug 30, 2004 | 14.47 | 14.47 | 14.37 | 14.41 | 240,487 | -0.10(-0.67%) |
Aug 27, 2004 | 14.50 | 14.54 | 14.46 | 14.51 | 31,709 | -0.02(-0.10%) |
Aug 26, 2004 | 14.53 | 14.54 | 14.45 | 14.52 | 23,049 | -0.01(-0.05%) |
Aug 25, 2004 | 14.41 | 14.53 | 14.41 | 14.53 | 56,890 | +0.03(+0.21%) |
Aug 24, 2004 | 14.43 | 14.51 | 14.40 | 14.50 | 72,612 | +0.10(+0.68%) |
Aug 23, 2004 | 14.43 | 14.50 | 14.43 | 14.40 | 218,370 | -0.06(-0.42%) |
Aug 20, 2004 | 14.39 | 14.49 | 14.35 | 14.46 | 163,611 | +0.08(+0.52%) |
Aug 19, 2004 | 14.31 | 14.43 | 14.31 | 14.39 | 79,007 | +0.04(+0.26%) |
Aug 18, 2004 | 14.27 | 14.35 | 14.25 | 14.35 | 95,129 | +0.08(+0.58%) |
Aug 17, 2004 | 14.16 | 14.35 | 14.16 | 14.27 | 480,441 | +0.18(+1.28%) |
Aug 16, 2004 | 13.82 | 14.15 | 13.82 | 14.09 | 1,648,369 | +0.17(+1.19%) |
Aug 13, 2004 | 13.81 | 13.92 | 13.81 | 13.92 | 350,538 | +0.12(+0.87%) |
Aug 12, 2004 | 13.83 | 13.85 | 13.77 | 13.80 | 101,790 | -0.02(-0.16%) |
Aug 11, 2004 | 13.86 | 13.86 | 13.81 | 13.83 | 19,718 | -0.14(-0.97%) |
Aug 10, 2004 | 13.89 | 14.00 | 13.89 | 13.96 | 15,721 | +0.14(+0.98%) |
Aug 09, 2004 | 13.92 | 13.97 | 13.83 | 13.83 | 27,446 | -0.07(-0.49%) |
Aug 06, 2004 | 14.11 | 14.11 | 13.89 | 13.89 | 1,986,384 | -0.34(-2.37%) |
Aug 05, 2004 | 14.10 | 14.24 | 14.10 | 14.23 | 492,032 | +0.13(+0.90%) |
Aug 04, 2004 | 14.37 | 14.37 | 14.06 | 14.10 | 1,156,736 | -0.27(-1.88%) |
Aug 03, 2004 | 14.41 | 14.47 | 14.34 | 14.37 | 149,754 | +0.04(+0.26%) |