Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.15 | 15.31 | 14.69 | 14.83 | 86,100 | -0.40(-2.63%) |
Oct 28, 2004 | 15.45 | 15.73 | 15.08 | 15.23 | 46,700 | -0.17(-1.10%) |
Oct 27, 2004 | 15.35 | 15.65 | 15.28 | 15.40 | 220,500 | +0.00(+0.00%) |
Oct 26, 2004 | 15.46 | 15.53 | 15.07 | 15.40 | 84,100 | +0.10(+0.65%) |
Oct 25, 2004 | 15.31 | 15.47 | 15.30 | 15.30 | 70,300 | -0.07(-0.46%) |
Oct 22, 2004 | 15.55 | 15.80 | 15.37 | 15.37 | 158,000 | -0.13(-0.84%) |
Oct 21, 2004 | 15.34 | 15.58 | 15.34 | 15.50 | 65,300 | +0.08(+0.52%) |
Oct 20, 2004 | 15.27 | 15.59 | 15.25 | 15.42 | 103,000 | +0.12(+0.78%) |
Oct 19, 2004 | 15.53 | 15.56 | 15.10 | 15.30 | 83,800 | -0.18(-1.16%) |
Oct 18, 2004 | 15.56 | 15.77 | 15.28 | 15.48 | 45,900 | +0.02(+0.13%) |
Oct 15, 2004 | 15.33 | 15.76 | 15.29 | 15.46 | 56,800 | +0.20(+1.31%) |
Oct 14, 2004 | 15.80 | 15.85 | 15.26 | 15.26 | 31,600 | -0.57(-3.60%) |
Oct 13, 2004 | 15.76 | 16.04 | 15.75 | 15.83 | 89,900 | +0.09(+0.57%) |
Oct 12, 2004 | 15.75 | 15.90 | 15.28 | 15.74 | 85,600 | -0.06(-0.38%) |
Oct 11, 2004 | 15.85 | 15.99 | 15.66 | 15.80 | 35,900 | +0.05(+0.32%) |
Oct 08, 2004 | 15.86 | 16.05 | 15.75 | 15.75 | 62,900 | -0.06(-0.38%) |
Oct 07, 2004 | 16.50 | 16.50 | 15.81 | 15.81 | 179,300 | -0.61(-3.71%) |
Oct 06, 2004 | 16.11 | 16.53 | 16.08 | 16.42 | 62,600 | +0.39(+2.43%) |
Oct 05, 2004 | 16.23 | 16.23 | 15.96 | 16.03 | 50,800 | -0.12(-0.74%) |
Oct 04, 2004 | 15.96 | 16.17 | 15.83 | 16.15 | 80,800 | +0.23(+1.44%) |
Oct 01, 2004 | 15.40 | 15.94 | 15.40 | 15.92 | 128,200 | +0.42(+2.71%) |
Sep 30, 2004 | 15.57 | 15.60 | 15.45 | 15.50 | 54,900 | -0.04(-0.26%) |
Sep 29, 2004 | 15.13 | 15.59 | 15.02 | 15.54 | 42,400 | +0.51(+3.39%) |
Sep 28, 2004 | 15.36 | 15.40 | 15.03 | 15.03 | 64,100 | -0.13(-0.86%) |
Sep 27, 2004 | 15.57 | 15.59 | 15.16 | 15.16 | 100,800 | -0.46(-2.94%) |
Sep 24, 2004 | 15.84 | 16.05 | 15.59 | 15.62 | 62,000 | -0.17(-1.08%) |
Sep 23, 2004 | 15.84 | 16.11 | 15.65 | 15.79 | 50,900 | -0.04(-0.25%) |
Sep 22, 2004 | 16.00 | 16.24 | 15.52 | 15.83 | 104,400 | -0.16(-1.00%) |
Sep 21, 2004 | 15.54 | 15.99 | 15.21 | 15.99 | 76,100 | +0.62(+4.03%) |
Sep 20, 2004 | 15.59 | 15.68 | 15.28 | 15.37 | 55,600 | -0.40(-2.54%) |
Sep 17, 2004 | 15.78 | 15.96 | 15.41 | 15.77 | 112,900 | +0.13(+0.83%) |
Sep 16, 2004 | 15.32 | 15.64 | 15.20 | 15.64 | 58,000 | +0.38(+2.49%) |
Sep 15, 2004 | 15.39 | 15.52 | 15.15 | 15.26 | 129,800 | +0.04(+0.26%) |
Sep 14, 2004 | 15.87 | 15.87 | 15.22 | 15.22 | 63,800 | -0.57(-3.61%) |
Sep 13, 2004 | 15.53 | 15.90 | 15.38 | 15.79 | 47,600 | +0.38(+2.47%) |
Sep 10, 2004 | 15.36 | 15.58 | 15.35 | 15.41 | 31,400 | -0.04(-0.26%) |
Sep 09, 2004 | 15.00 | 15.46 | 15.00 | 15.45 | 120,000 | +0.46(+3.07%) |
Sep 08, 2004 | 15.15 | 15.20 | 14.88 | 14.99 | 74,200 | -0.19(-1.25%) |
Sep 07, 2004 | 14.91 | 15.25 | 14.85 | 15.18 | 50,300 | +0.34(+2.29%) |
Sep 03, 2004 | 14.97 | 15.17 | 14.81 | 14.84 | 43,700 | -0.16(-1.07%) |
Sep 02, 2004 | 14.93 | 15.06 | 14.75 | 15.00 | 60,800 | +0.18(+1.21%) |
Sep 01, 2004 | 14.87 | 15.17 | 14.70 | 14.82 | 64,500 | -0.01(-0.07%) |
Aug 31, 2004 | 15.03 | 15.22 | 14.77 | 14.83 | 73,200 | -0.18(-1.20%) |
Aug 30, 2004 | 15.44 | 15.50 | 15.00 | 15.01 | 48,800 | -0.52(-3.35%) |
Aug 27, 2004 | 15.19 | 15.56 | 15.06 | 15.53 | 80,100 | +0.38(+2.51%) |
Aug 26, 2004 | 14.97 | 15.23 | 14.95 | 15.15 | 78,500 | +0.00(+0.00%) |
Aug 25, 2004 | 15.29 | 15.30 | 15.00 | 15.15 | 75,900 | -0.18(-1.17%) |
Aug 24, 2004 | 15.17 | 15.34 | 15.00 | 15.33 | 83,900 | +0.33(+2.20%) |
Aug 23, 2004 | 15.37 | 15.57 | 15.00 | 15.00 | 95,100 | -0.30(-1.96%) |
Aug 20, 2004 | 15.13 | 15.33 | 14.86 | 15.30 | 75,000 | +0.26(+1.73%) |
Aug 19, 2004 | 14.95 | 15.35 | 14.79 | 15.04 | 75,600 | +0.13(+0.87%) |
Aug 18, 2004 | 14.78 | 15.07 | 14.73 | 14.91 | 54,063 | +0.02(+0.13%) |
Aug 17, 2004 | 14.40 | 14.91 | 14.36 | 14.89 | 94,400 | +0.49(+3.40%) |
Aug 16, 2004 | 14.29 | 14.59 | 14.17 | 14.40 | 64,100 | +0.13(+0.91%) |
Aug 13, 2004 | 14.68 | 14.68 | 14.19 | 14.27 | 57,700 | -0.24(-1.65%) |
Aug 12, 2004 | 14.72 | 14.86 | 14.48 | 14.51 | 79,800 | -0.26(-1.76%) |
Aug 11, 2004 | 14.30 | 14.99 | 14.09 | 14.77 | 144,200 | +0.50(+3.50%) |
Aug 10, 2004 | 13.82 | 14.87 | 13.81 | 14.27 | 276,000 | +0.35(+2.51%) |
Aug 09, 2004 | 14.37 | 14.41 | 13.75 | 13.92 | 233,400 | -0.44(-3.06%) |
Aug 06, 2004 | 14.59 | 14.59 | 14.36 | 14.36 | 114,700 | -0.28(-1.91%) |
Aug 05, 2004 | 14.80 | 14.91 | 14.50 | 14.64 | 109,700 | -0.26(-1.74%) |
Aug 04, 2004 | 15.00 | 15.05 | 14.69 | 14.90 | 116,500 | -0.06(-0.40%) |
Aug 03, 2004 | 14.60 | 15.08 | 14.49 | 14.96 | 254,700 | +0.38(+2.61%) |