Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.16 | 16.31 | 15.96 | 15.96 | 40,305 | -0.24(-1.49%) |
Oct 28, 2004 | 16.11 | 16.22 | 16.07 | 16.20 | 50,276 | +0.02(+0.13%) |
Oct 27, 2004 | 15.31 | 16.36 | 15.31 | 16.18 | 63,196 | +0.82(+5.33%) |
Oct 26, 2004 | 15.11 | 15.36 | 15.07 | 15.36 | 23,031 | +0.19(+1.27%) |
Oct 25, 2004 | 14.99 | 15.48 | 14.97 | 15.17 | 55,191 | +0.15(+1.00%) |
Oct 22, 2004 | 15.17 | 15.40 | 15.02 | 15.02 | 39,181 | -0.22(-1.45%) |
Oct 21, 2004 | 14.74 | 15.31 | 14.60 | 15.24 | 33,564 | +0.50(+3.38%) |
Oct 20, 2004 | 14.28 | 14.74 | 14.14 | 14.74 | 28,368 | +0.46(+3.24%) |
Oct 19, 2004 | 14.53 | 14.72 | 14.17 | 14.28 | 32,721 | -0.18(-1.23%) |
Oct 18, 2004 | 14.38 | 14.50 | 14.21 | 14.46 | 23,171 | +0.00(+0.00%) |
Oct 15, 2004 | 13.96 | 14.53 | 13.96 | 14.46 | 38,479 | +0.49(+3.52%) |
Oct 14, 2004 | 14.24 | 14.24 | 13.96 | 13.96 | 35,109 | -0.28(-1.95%) |
Oct 13, 2004 | 15.06 | 15.10 | 14.23 | 14.24 | 42,130 | -0.87(-5.75%) |
Oct 12, 2004 | 15.02 | 15.20 | 14.98 | 15.11 | 29,351 | +0.01(+0.09%) |
Oct 11, 2004 | 15.16 | 15.17 | 15.02 | 15.10 | 22,750 | -0.14(-0.89%) |
Oct 08, 2004 | 15.02 | 15.44 | 15.00 | 15.23 | 40,305 | +0.12(+0.80%) |
Oct 07, 2004 | 15.24 | 15.24 | 14.97 | 15.11 | 41,990 | -0.23(-1.49%) |
Oct 06, 2004 | 15.29 | 15.41 | 15.27 | 15.34 | 33,845 | +0.06(+0.37%) |
Oct 05, 2004 | 15.52 | 15.52 | 15.17 | 15.28 | 19,661 | -0.22(-1.42%) |
Oct 04, 2004 | 15.24 | 15.50 | 15.20 | 15.50 | 82,576 | +0.19(+1.26%) |
Oct 01, 2004 | 14.88 | 15.31 | 14.88 | 15.31 | 62,072 | +0.44(+2.97%) |
Sep 30, 2004 | 14.74 | 15.02 | 14.46 | 14.87 | 69,234 | +0.20(+1.36%) |
Sep 29, 2004 | 14.03 | 14.67 | 13.82 | 14.67 | 51,820 | +0.64(+4.57%) |
Sep 28, 2004 | 13.76 | 14.03 | 13.71 | 14.03 | 29,351 | +0.25(+1.81%) |
Sep 27, 2004 | 14.00 | 14.00 | 13.74 | 13.78 | 24,997 | -0.21(-1.53%) |
Sep 24, 2004 | 13.89 | 14.12 | 13.89 | 13.99 | 6,600 | +0.16(+1.13%) |
Sep 23, 2004 | 13.99 | 14.01 | 13.83 | 13.84 | 79,205 | -0.27(-1.92%) |
Sep 22, 2004 | 14.06 | 14.15 | 13.95 | 14.11 | 34,547 | -0.03(-0.20%) |
Sep 21, 2004 | 14.47 | 14.53 | 14.11 | 14.13 | 35,389 | -0.39(-2.70%) |
Sep 20, 2004 | 14.60 | 14.64 | 14.46 | 14.53 | 42,832 | -0.12(-0.83%) |
Sep 17, 2004 | 14.76 | 14.76 | 14.58 | 14.65 | 37,917 | -0.11(-0.77%) |
Sep 16, 2004 | 14.85 | 15.00 | 14.74 | 14.76 | 22,610 | -0.14(-0.96%) |
Sep 15, 2004 | 14.80 | 14.98 | 14.67 | 14.90 | 19,941 | +0.17(+1.16%) |
Sep 14, 2004 | 14.74 | 14.81 | 14.60 | 14.73 | 15,307 | -0.05(-0.34%) |
Sep 13, 2004 | 15.06 | 15.13 | 14.75 | 14.78 | 29,210 | -0.35(-2.31%) |
Sep 10, 2004 | 15.31 | 15.31 | 14.99 | 15.13 | 20,222 | -0.19(-1.21%) |
Sep 09, 2004 | 14.88 | 15.32 | 14.83 | 15.32 | 42,130 | +0.43(+2.87%) |
Sep 08, 2004 | 14.90 | 15.16 | 14.88 | 14.89 | 18,116 | -0.01(-0.10%) |
Sep 07, 2004 | 14.73 | 14.90 | 14.58 | 14.90 | 22,048 | +0.04(+0.24%) |
Sep 03, 2004 | 14.88 | 14.95 | 14.78 | 14.87 | 23,031 | +0.10(+0.68%) |
Sep 02, 2004 | 14.46 | 14.80 | 14.46 | 14.77 | 33,845 | +0.06(+0.39%) |
Sep 01, 2004 | 14.67 | 14.85 | 14.54 | 14.71 | 24,857 | -0.02(-0.15%) |
Aug 31, 2004 | 14.72 | 14.78 | 14.58 | 14.73 | 17,414 | +0.03(+0.19%) |
Aug 30, 2004 | 14.81 | 14.83 | 14.64 | 14.70 | 33,423 | -0.11(-0.72%) |
Aug 27, 2004 | 14.67 | 14.86 | 14.67 | 14.81 | 30,474 | +0.15(+1.02%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.47 | 14.66 | 29,772 | +0.06(+0.44%) |
Aug 25, 2004 | 14.20 | 14.63 | 14.20 | 14.60 | 24,295 | +0.40(+2.81%) |
Aug 24, 2004 | 14.13 | 14.51 | 14.13 | 14.20 | 23,733 | -0.03(-0.20%) |
Aug 23, 2004 | 14.31 | 14.37 | 14.11 | 14.23 | 25,138 | -0.14(-0.99%) |
Aug 20, 2004 | 14.48 | 14.79 | 14.36 | 14.37 | 58,421 | -0.18(-1.22%) |
Aug 19, 2004 | 14.06 | 14.55 | 14.06 | 14.55 | 29,632 | +0.43(+3.08%) |
Aug 18, 2004 | 14.31 | 14.31 | 13.92 | 14.11 | 34,547 | -0.27(-1.88%) |
Aug 17, 2004 | 14.31 | 14.41 | 14.24 | 14.38 | 16,150 | -0.04(-0.25%) |
Aug 16, 2004 | 14.01 | 14.56 | 13.99 | 14.42 | 29,772 | +0.40(+2.84%) |
Aug 13, 2004 | 14.05 | 14.13 | 13.92 | 14.02 | 13,903 | +0.04(+0.31%) |
Aug 12, 2004 | 14.35 | 14.35 | 13.98 | 13.98 | 29,491 | -0.43(-2.97%) |
Aug 11, 2004 | 14.24 | 14.48 | 14.21 | 14.41 | 31,036 | +0.04(+0.25%) |
Aug 10, 2004 | 13.71 | 14.55 | 13.71 | 14.37 | 42,832 | +0.71(+5.21%) |
Aug 09, 2004 | 13.96 | 14.02 | 13.66 | 13.66 | 21,486 | -0.19(-1.34%) |
Aug 06, 2004 | 13.96 | 14.24 | 13.84 | 13.84 | 50,276 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.23 | 13.96 | 13.96 | 27,244 | -0.14(-0.96%) |
Aug 04, 2004 | 13.89 | 14.21 | 13.58 | 14.10 | 40,305 | +0.14(+0.97%) |
Aug 03, 2004 | 14.66 | 14.66 | 13.96 | 13.96 | 37,215 | -0.77(-5.22%) |