Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.43 | 15.43 | 15.07 | 15.21 | 97,223 | -0.13(-0.84%) |
Oct 28, 2004 | 15.74 | 15.81 | 15.34 | 15.34 | 116,735 | -0.35(-2.24%) |
Oct 27, 2004 | 16.27 | 16.27 | 15.54 | 15.70 | 87,579 | -0.50(-3.08%) |
Oct 26, 2004 | 15.72 | 16.19 | 15.63 | 16.19 | 51,246 | +0.43(+2.74%) |
Oct 25, 2004 | 15.58 | 15.90 | 15.57 | 15.76 | 19,063 | +0.16(+1.03%) |
Oct 22, 2004 | 15.63 | 15.86 | 15.60 | 15.60 | 37,454 | -0.07(-0.46%) |
Oct 21, 2004 | 15.85 | 15.87 | 15.59 | 15.67 | 42,051 | -0.13(-0.85%) |
Oct 20, 2004 | 15.60 | 15.81 | 15.60 | 15.81 | 32,856 | +0.17(+1.11%) |
Oct 19, 2004 | 15.90 | 15.99 | 15.63 | 15.63 | 53,713 | -0.20(-1.27%) |
Oct 18, 2004 | 15.90 | 16.01 | 15.78 | 15.83 | 33,529 | -0.11(-0.67%) |
Oct 15, 2004 | 16.05 | 16.07 | 15.76 | 15.94 | 24,670 | -0.05(-0.33%) |
Oct 14, 2004 | 15.87 | 15.99 | 15.78 | 15.99 | 27,473 | +0.08(+0.48%) |
Oct 13, 2004 | 16.46 | 16.46 | 15.90 | 15.92 | 49,228 | -0.54(-3.25%) |
Oct 12, 2004 | 17.03 | 17.09 | 16.36 | 16.45 | 67,394 | -0.51(-3.02%) |
Oct 11, 2004 | 16.50 | 17.00 | 16.50 | 16.97 | 37,902 | +0.46(+2.78%) |
Oct 08, 2004 | 16.99 | 16.99 | 16.51 | 16.51 | 57,190 | -0.50(-2.96%) |
Oct 07, 2004 | 17.63 | 17.63 | 16.97 | 17.01 | 50,013 | -0.74(-4.15%) |
Oct 06, 2004 | 17.26 | 18.05 | 17.03 | 17.75 | 51,583 | +0.49(+2.82%) |
Oct 05, 2004 | 17.80 | 18.07 | 17.04 | 17.26 | 77,150 | -0.53(-2.98%) |
Oct 04, 2004 | 17.38 | 17.84 | 17.29 | 17.79 | 150,601 | +0.51(+2.97%) |
Oct 01, 2004 | 15.96 | 17.37 | 15.96 | 17.28 | 122,454 | +1.32(+8.24%) |
Sep 30, 2004 | 15.63 | 15.98 | 15.63 | 15.96 | 56,629 | +0.31(+1.99%) |
Sep 29, 2004 | 15.34 | 15.70 | 15.34 | 15.65 | 63,469 | +0.25(+1.59%) |
Sep 28, 2004 | 15.23 | 15.41 | 15.18 | 15.41 | 30,277 | +0.25(+1.62%) |
Sep 27, 2004 | 15.34 | 15.36 | 15.12 | 15.16 | 41,266 | -0.25(-1.62%) |
Sep 24, 2004 | 15.07 | 15.47 | 15.07 | 15.41 | 24,221 | +0.29(+1.95%) |
Sep 23, 2004 | 15.25 | 15.30 | 14.94 | 15.12 | 77,599 | -0.08(-0.53%) |
Sep 22, 2004 | 15.20 | 15.34 | 15.07 | 15.20 | 64,030 | -0.07(-0.44%) |
Sep 21, 2004 | 15.32 | 15.49 | 15.26 | 15.26 | 39,360 | -0.05(-0.35%) |
Sep 20, 2004 | 15.36 | 15.54 | 15.16 | 15.32 | 85,897 | -0.12(-0.81%) |
Sep 17, 2004 | 15.65 | 15.65 | 15.25 | 15.44 | 74,123 | -0.25(-1.62%) |
Sep 16, 2004 | 15.98 | 16.03 | 15.64 | 15.70 | 48,219 | -0.25(-1.54%) |
Sep 15, 2004 | 15.94 | 16.05 | 15.87 | 15.94 | 28,482 | -0.09(-0.56%) |
Sep 14, 2004 | 16.05 | 16.07 | 15.87 | 16.03 | 38,463 | +0.02(+0.14%) |
Sep 13, 2004 | 15.92 | 16.04 | 15.90 | 16.01 | 69,637 | +0.04(+0.28%) |
Sep 10, 2004 | 16.57 | 16.57 | 15.90 | 15.96 | 41,378 | -0.65(-3.92%) |
Sep 09, 2004 | 15.96 | 16.64 | 15.90 | 16.61 | 46,873 | +0.72(+4.55%) |
Sep 08, 2004 | 16.29 | 16.29 | 15.85 | 15.89 | 82,645 | -0.44(-2.70%) |
Sep 07, 2004 | 16.06 | 16.35 | 16.05 | 16.33 | 28,931 | +0.28(+1.72%) |
Sep 03, 2004 | 16.38 | 16.45 | 15.98 | 16.06 | 44,518 | -0.28(-1.72%) |
Sep 02, 2004 | 16.05 | 16.34 | 15.98 | 16.34 | 24,894 | +0.31(+1.95%) |
Sep 01, 2004 | 15.66 | 16.05 | 15.66 | 16.02 | 64,815 | +0.34(+2.16%) |
Aug 31, 2004 | 16.50 | 16.53 | 15.61 | 15.69 | 102,157 | -0.85(-5.12%) |
Aug 30, 2004 | 16.31 | 16.53 | 16.26 | 16.53 | 43,509 | +0.27(+1.67%) |
Aug 27, 2004 | 16.21 | 16.30 | 16.21 | 16.26 | 69,076 | +0.00(+0.03%) |
Aug 26, 2004 | 16.34 | 16.39 | 16.21 | 16.26 | 65,039 | -0.13(-0.79%) |
Aug 25, 2004 | 16.36 | 16.39 | 16.27 | 16.39 | 44,630 | -0.03(-0.19%) |
Aug 24, 2004 | 16.24 | 16.50 | 16.24 | 16.42 | 51,359 | +0.17(+1.07%) |
Aug 23, 2004 | 16.93 | 16.93 | 16.14 | 16.24 | 74,908 | -0.65(-3.83%) |
Aug 20, 2004 | 16.45 | 16.99 | 16.41 | 16.89 | 48,555 | +0.39(+2.35%) |
Aug 19, 2004 | 16.48 | 16.64 | 16.47 | 16.50 | 56,517 | -0.04(-0.24%) |
Aug 18, 2004 | 16.73 | 16.83 | 16.45 | 16.54 | 51,022 | -0.18(-1.09%) |
Aug 17, 2004 | 16.94 | 17.07 | 16.72 | 16.73 | 32,632 | -0.21(-1.26%) |
Aug 16, 2004 | 16.56 | 17.08 | 16.56 | 16.94 | 49,228 | +0.42(+2.56%) |
Aug 13, 2004 | 16.51 | 16.58 | 16.49 | 16.52 | 19,287 | +0.01(+0.08%) |
Aug 12, 2004 | 16.45 | 16.69 | 16.45 | 16.50 | 40,481 | +0.05(+0.30%) |
Aug 11, 2004 | 17.03 | 17.03 | 16.45 | 16.45 | 97,447 | -0.67(-3.91%) |
Aug 10, 2004 | 16.49 | 17.17 | 16.49 | 17.12 | 91,504 | +0.63(+3.81%) |
Aug 09, 2004 | 16.49 | 16.77 | 16.42 | 16.49 | 59,657 | +0.00(+0.00%) |
Aug 06, 2004 | 16.68 | 16.69 | 16.46 | 16.49 | 96,774 | -0.25(-1.52%) |
Aug 05, 2004 | 16.74 | 16.79 | 16.55 | 16.75 | 84,664 | -0.05(-0.32%) |
Aug 04, 2004 | 16.81 | 16.84 | 16.41 | 16.80 | 108,100 | -0.07(-0.42%) |
Aug 03, 2004 | 16.85 | 17.01 | 16.85 | 16.87 | 49,677 | -0.03(-0.16%) |