Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.34 | 15.37 | 15.22 | 15.27 | 57,599 | -0.08(-0.51%) |
Oct 28, 2004 | 15.49 | 15.49 | 15.26 | 15.34 | 133,382 | -0.19(-1.21%) |
Oct 27, 2004 | 15.49 | 15.53 | 15.26 | 15.53 | 90,531 | +0.05(+0.30%) |
Oct 26, 2004 | 15.24 | 15.52 | 15.24 | 15.49 | 85,700 | +0.24(+1.60%) |
Oct 25, 2004 | 15.34 | 15.45 | 15.10 | 15.24 | 53,022 | -0.13(-0.87%) |
Oct 22, 2004 | 15.38 | 15.57 | 15.34 | 15.38 | 116,852 | -0.04(-0.26%) |
Oct 21, 2004 | 15.65 | 15.85 | 15.41 | 15.41 | 36,746 | -0.20(-1.31%) |
Oct 20, 2004 | 15.69 | 15.69 | 15.41 | 15.62 | 149,784 | -0.09(-0.60%) |
Oct 19, 2004 | 15.89 | 15.96 | 15.45 | 15.71 | 294,991 | +0.02(+0.15%) |
Oct 18, 2004 | 15.67 | 15.77 | 15.32 | 15.69 | 78,198 | +0.02(+0.15%) |
Oct 15, 2004 | 16.04 | 16.04 | 15.30 | 15.67 | 218,955 | -0.46(-2.83%) |
Oct 14, 2004 | 16.44 | 16.44 | 15.97 | 16.12 | 82,012 | -0.35(-2.15%) |
Oct 13, 2004 | 16.70 | 16.70 | 16.31 | 16.48 | 142,791 | -0.20(-1.18%) |
Oct 12, 2004 | 16.71 | 16.71 | 16.59 | 16.67 | 96,253 | -0.13(-0.80%) |
Oct 11, 2004 | 16.73 | 16.87 | 16.60 | 16.81 | 146,224 | +0.08(+0.47%) |
Oct 08, 2004 | 16.89 | 16.89 | 16.48 | 16.73 | 431,934 | -0.20(-1.21%) |
Oct 07, 2004 | 17.05 | 17.10 | 16.83 | 16.93 | 89,387 | -0.12(-0.69%) |
Oct 06, 2004 | 17.07 | 17.11 | 16.92 | 17.05 | 357,550 | +0.07(+0.42%) |
Oct 05, 2004 | 17.41 | 17.41 | 16.98 | 16.98 | 106,425 | -0.42(-2.44%) |
Oct 04, 2004 | 17.34 | 17.60 | 17.34 | 17.40 | 101,848 | +0.13(+0.73%) |
Oct 01, 2004 | 17.66 | 17.68 | 16.99 | 17.28 | 135,289 | -0.32(-1.83%) |
Sep 30, 2004 | 17.22 | 17.69 | 17.22 | 17.60 | 157,286 | +0.46(+2.66%) |
Sep 29, 2004 | 17.26 | 17.30 | 17.11 | 17.14 | 62,431 | -0.07(-0.41%) |
Sep 28, 2004 | 16.91 | 17.42 | 16.91 | 17.22 | 128,168 | +0.20(+1.20%) |
Sep 27, 2004 | 17.26 | 17.26 | 17.00 | 17.01 | 182,335 | -0.19(-1.10%) |
Sep 24, 2004 | 17.42 | 17.46 | 16.75 | 17.20 | 161,736 | -0.10(-0.59%) |
Sep 23, 2004 | 17.42 | 18.33 | 17.15 | 17.30 | 698,062 | +0.28(+1.62%) |
Sep 22, 2004 | 17.73 | 18.01 | 15.69 | 17.03 | 1,087,655 | -2.37(-12.21%) |
Sep 21, 2004 | 19.27 | 19.42 | 18.95 | 19.39 | 107,188 | +0.19(+0.98%) |
Sep 20, 2004 | 18.88 | 19.43 | 18.88 | 19.21 | 282,530 | +0.43(+2.30%) |
Sep 17, 2004 | 18.56 | 19.04 | 18.40 | 18.77 | 288,507 | +0.30(+1.62%) |
Sep 16, 2004 | 18.41 | 18.78 | 18.31 | 18.47 | 207,257 | +0.07(+0.38%) |
Sep 15, 2004 | 18.21 | 18.48 | 18.05 | 18.40 | 138,468 | +0.20(+1.08%) |
Sep 14, 2004 | 18.54 | 18.54 | 18.18 | 18.21 | 70,060 | -0.33(-1.78%) |
Sep 13, 2004 | 18.48 | 18.65 | 18.35 | 18.54 | 140,121 | +0.09(+0.51%) |
Sep 10, 2004 | 18.57 | 18.60 | 18.40 | 18.44 | 92,566 | -0.12(-0.64%) |
Sep 09, 2004 | 18.17 | 18.76 | 18.14 | 18.56 | 92,693 | +0.53(+2.97%) |
Sep 08, 2004 | 17.93 | 18.26 | 17.89 | 18.03 | 82,139 | +0.02(+0.09%) |
Sep 07, 2004 | 18.39 | 18.44 | 17.99 | 18.01 | 105,154 | -0.38(-2.05%) |
Sep 03, 2004 | 18.64 | 18.68 | 18.28 | 18.39 | 25,684 | -0.18(-0.97%) |
Sep 02, 2004 | 18.40 | 18.63 | 18.29 | 18.57 | 92,184 | +0.19(+1.03%) |
Sep 01, 2004 | 18.38 | 18.59 | 18.29 | 18.38 | 106,425 | +0.00(+0.00%) |
Aug 31, 2004 | 18.21 | 18.39 | 18.01 | 18.38 | 153,217 | +0.21(+1.17%) |
Aug 30, 2004 | 17.70 | 18.43 | 17.46 | 18.17 | 288,888 | +0.52(+2.94%) |
Aug 27, 2004 | 17.41 | 17.69 | 17.40 | 17.65 | 128,041 | +0.19(+1.08%) |
Aug 26, 2004 | 17.42 | 17.64 | 17.34 | 17.46 | 59,252 | +0.10(+0.59%) |
Aug 25, 2004 | 17.30 | 17.46 | 17.21 | 17.36 | 48,699 | +0.02(+0.09%) |
Aug 24, 2004 | 17.30 | 17.43 | 17.14 | 17.34 | 97,398 | +0.09(+0.50%) |
Aug 23, 2004 | 17.30 | 17.34 | 17.14 | 17.25 | 53,785 | -0.04(-0.23%) |
Aug 20, 2004 | 17.30 | 17.31 | 16.96 | 17.29 | 28,354 | +0.00(+0.00%) |
Aug 19, 2004 | 17.29 | 17.30 | 17.17 | 17.29 | 21,615 | +0.02(+0.09%) |
Aug 18, 2004 | 17.22 | 17.28 | 16.93 | 17.28 | 36,238 | +0.02(+0.09%) |
Aug 17, 2004 | 17.07 | 17.33 | 17.07 | 17.26 | 65,610 | +0.21(+1.25%) |
Aug 16, 2004 | 16.57 | 17.22 | 16.57 | 17.05 | 25,048 | +0.52(+3.14%) |
Aug 13, 2004 | 16.89 | 16.95 | 16.48 | 16.53 | 50,987 | -0.41(-2.41%) |
Aug 12, 2004 | 17.11 | 17.12 | 16.92 | 16.94 | 28,100 | -0.20(-1.19%) |
Aug 11, 2004 | 16.52 | 17.14 | 16.43 | 17.14 | 85,954 | +0.63(+3.81%) |
Aug 10, 2004 | 16.04 | 16.52 | 16.04 | 16.52 | 44,757 | +0.39(+2.44%) |
Aug 09, 2004 | 16.20 | 16.36 | 16.11 | 16.12 | 49,589 | -0.18(-1.11%) |
Aug 06, 2004 | 16.67 | 16.67 | 16.30 | 16.30 | 85,827 | -0.42(-2.49%) |
Aug 05, 2004 | 16.79 | 16.83 | 16.59 | 16.72 | 74,002 | -0.11(-0.65%) |
Aug 04, 2004 | 16.68 | 16.85 | 16.54 | 16.83 | 101,975 | +0.15(+0.90%) |
Aug 03, 2004 | 17.29 | 17.29 | 16.63 | 16.68 | 137,196 | -0.75(-4.29%) |