Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.00 | 10.27 | 10.00 | 10.26 | 1,183,790 | +0.25(+2.54%) |
Oct 28, 2004 | 10.06 | 10.09 | 9.944 | 10.00 | 2,049,407 | -0.06(-0.57%) |
Oct 27, 2004 | 10.08 | 10.38 | 10.05 | 10.06 | 1,981,561 | -5.62(-35.86%) |
Oct 26, 2004 | 15.35 | 15.69 | 15.10 | 15.68 | 3,405,801 | +0.34(+2.21%) |
Oct 25, 2004 | 15.20 | 15.48 | 15.20 | 15.35 | 1,544,074 | +0.36(+2.41%) |
Oct 22, 2004 | 14.83 | 15.09 | 14.82 | 14.98 | 638,165 | +0.15(+1.04%) |
Oct 21, 2004 | 14.73 | 14.88 | 14.69 | 14.83 | 747,862 | +0.14(+0.97%) |
Oct 20, 2004 | 14.46 | 14.73 | 14.46 | 14.69 | 1,006,247 | +0.12(+0.82%) |
Oct 19, 2004 | 14.64 | 14.68 | 14.54 | 14.57 | 1,524,318 | +0.00(+0.00%) |
Oct 18, 2004 | 14.62 | 14.69 | 14.49 | 14.57 | 1,250,856 | -0.05(-0.34%) |
Oct 15, 2004 | 14.71 | 14.75 | 14.44 | 14.62 | 3,194,466 | +0.50(+3.54%) |
Oct 14, 2004 | 14.95 | 14.95 | 13.85 | 14.12 | 7,096,242 | -2.01(-12.47%) |
Oct 13, 2004 | 16.75 | 16.75 | 16.02 | 16.13 | 893,691 | -0.53(-3.21%) |
Oct 12, 2004 | 16.83 | 16.83 | 16.56 | 16.67 | 605,672 | -0.17(-0.98%) |
Oct 11, 2004 | 17.05 | 17.10 | 16.81 | 16.83 | 448,665 | -0.13(-0.75%) |
Oct 08, 2004 | 16.97 | 17.13 | 16.93 | 16.96 | 654,801 | -0.07(-0.38%) |
Oct 07, 2004 | 16.97 | 17.16 | 16.97 | 17.02 | 1,152,076 | +0.11(+0.66%) |
Oct 06, 2004 | 16.94 | 17.02 | 16.83 | 16.91 | 1,671,707 | -0.03(-0.16%) |
Oct 05, 2004 | 17.20 | 17.22 | 16.93 | 16.94 | 653,502 | -0.22(-1.28%) |
Oct 04, 2004 | 16.71 | 17.22 | 16.71 | 17.16 | 1,325,720 | +0.50(+3.00%) |
Oct 01, 2004 | 16.62 | 16.80 | 16.56 | 16.66 | 886,412 | +0.13(+0.82%) |
Sep 30, 2004 | 16.35 | 16.62 | 16.35 | 16.52 | 1,418,260 | +0.12(+0.75%) |
Sep 29, 2004 | 16.45 | 16.53 | 16.35 | 16.40 | 930,863 | -0.01(-0.05%) |
Sep 28, 2004 | 16.18 | 16.41 | 16.18 | 16.41 | 567,460 | +0.25(+1.52%) |
Sep 27, 2004 | 16.26 | 16.30 | 16.11 | 16.16 | 285,159 | -0.10(-0.61%) |
Sep 24, 2004 | 16.18 | 16.34 | 16.18 | 16.26 | 373,281 | +0.05(+0.28%) |
Sep 23, 2004 | 16.20 | 16.25 | 16.16 | 16.21 | 1,180,410 | +0.02(+0.14%) |
Sep 22, 2004 | 16.21 | 16.25 | 16.17 | 16.19 | 616,329 | -0.04(-0.26%) |
Sep 21, 2004 | 16.20 | 16.23 | 16.12 | 16.23 | 651,942 | +0.05(+0.33%) |
Sep 20, 2004 | 16.10 | 16.26 | 16.10 | 16.18 | 571,619 | +0.09(+0.55%) |
Sep 17, 2004 | 16.23 | 16.25 | 16.01 | 16.09 | 600,733 | +0.01(+0.07%) |
Sep 16, 2004 | 16.20 | 16.29 | 16.04 | 16.08 | 305,175 | -0.09(-0.55%) |
Sep 15, 2004 | 16.16 | 16.23 | 16.10 | 16.17 | 760,859 | -0.02(-0.10%) |
Sep 14, 2004 | 16.23 | 16.29 | 16.17 | 16.18 | 414,612 | -0.11(-0.66%) |
Sep 13, 2004 | 16.20 | 16.36 | 16.20 | 16.29 | 726,286 | +0.14(+0.88%) |
Sep 10, 2004 | 16.02 | 16.15 | 15.83 | 16.15 | 387,838 | +0.14(+0.87%) |
Sep 09, 2004 | 15.93 | 16.10 | 15.93 | 16.01 | 917,606 | +0.07(+0.41%) |
Sep 08, 2004 | 16.14 | 16.16 | 15.93 | 15.95 | 1,334,298 | -0.18(-1.12%) |
Sep 07, 2004 | 15.95 | 16.16 | 15.95 | 16.13 | 637,385 | +0.26(+1.62%) |
Sep 03, 2004 | 16.15 | 16.16 | 15.76 | 15.87 | 1,568,769 | -0.25(-1.55%) |
Sep 02, 2004 | 16.35 | 16.58 | 15.97 | 16.12 | 4,390,473 | +1.12(+7.44%) |
Sep 01, 2004 | 15.06 | 15.18 | 14.90 | 15.00 | 602,292 | -0.11(-0.74%) |
Aug 31, 2004 | 14.73 | 15.17 | 14.73 | 15.11 | 366,522 | +0.37(+2.50%) |
Aug 30, 2004 | 15.08 | 15.10 | 14.74 | 14.75 | 170,524 | -0.42(-2.79%) |
Aug 27, 2004 | 15.08 | 15.20 | 15.08 | 15.17 | 222,253 | +0.05(+0.31%) |
Aug 26, 2004 | 15.01 | 15.15 | 14.97 | 15.12 | 143,489 | +0.04(+0.25%) |
Aug 25, 2004 | 15.20 | 15.20 | 14.83 | 15.08 | 248,247 | -0.11(-0.73%) |
Aug 24, 2004 | 14.82 | 15.23 | 14.82 | 15.20 | 735,124 | +0.38(+2.54%) |
Aug 23, 2004 | 14.96 | 15.00 | 14.72 | 14.82 | 196,258 | -0.18(-1.21%) |
Aug 20, 2004 | 14.66 | 15.00 | 14.63 | 15.00 | 166,364 | +0.32(+2.20%) |
Aug 19, 2004 | 15.00 | 15.00 | 14.67 | 14.68 | 315,313 | -0.37(-2.45%) |
Aug 18, 2004 | 14.50 | 15.08 | 14.43 | 15.05 | 384,458 | +0.49(+3.38%) |
Aug 17, 2004 | 14.62 | 14.66 | 14.45 | 14.55 | 261,504 | -0.10(-0.71%) |
Aug 16, 2004 | 14.23 | 14.68 | 14.23 | 14.66 | 282,300 | +0.40(+2.81%) |
Aug 13, 2004 | 14.02 | 14.33 | 14.02 | 14.26 | 191,059 | +0.18(+1.31%) |
Aug 12, 2004 | 14.40 | 14.42 | 14.06 | 14.07 | 375,100 | -0.37(-2.58%) |
Aug 11, 2004 | 14.27 | 14.46 | 13.90 | 14.45 | 357,164 | +0.18(+1.24%) |
Aug 10, 2004 | 13.88 | 14.27 | 13.88 | 14.27 | 140,370 | +0.38(+2.77%) |
Aug 09, 2004 | 13.96 | 14.09 | 13.83 | 13.88 | 200,937 | -0.04(-0.30%) |
Aug 06, 2004 | 14.35 | 14.36 | 13.93 | 13.93 | 328,050 | -0.45(-3.11%) |
Aug 05, 2004 | 14.73 | 14.76 | 14.37 | 14.37 | 289,578 | -0.38(-2.61%) |
Aug 04, 2004 | 14.48 | 14.79 | 14.36 | 14.76 | 323,371 | +0.30(+2.10%) |
Aug 03, 2004 | 14.77 | 14.77 | 14.43 | 14.45 | 216,274 | -0.36(-2.42%) |