Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.45 | 19.51 | 19.16 | 19.16 | 1,638 | -0.42(-2.13%) |
Oct 28, 2004 | 18.85 | 19.58 | 18.85 | 19.58 | 2,234 | +0.31(+1.60%) |
Oct 27, 2004 | 18.10 | 19.27 | 18.10 | 19.27 | 3,575 | +0.66(+3.53%) |
Oct 26, 2004 | 17.63 | 18.64 | 17.63 | 18.61 | 5,214 | +0.49(+2.70%) |
Oct 25, 2004 | 17.90 | 18.12 | 17.53 | 18.12 | 2,234 | +0.21(+1.16%) |
Oct 22, 2004 | 18.04 | 18.29 | 17.83 | 17.91 | 3,128 | +0.27(+1.52%) |
Oct 21, 2004 | 17.49 | 17.97 | 17.45 | 17.65 | 22,794 | -0.38(-2.09%) |
Oct 20, 2004 | 18.28 | 18.42 | 17.48 | 18.02 | 30,988 | -0.13(-0.74%) |
Oct 19, 2004 | 18.46 | 18.55 | 18.16 | 18.16 | 7,449 | -0.40(-2.13%) |
Oct 18, 2004 | 18.77 | 18.81 | 18.55 | 18.55 | 1,489 | -0.14(-0.75%) |
Oct 15, 2004 | 18.63 | 18.81 | 18.49 | 18.69 | 3,724 | +0.15(+0.83%) |
Oct 14, 2004 | 18.73 | 18.73 | 18.49 | 18.54 | 6,704 | -0.29(-1.53%) |
Oct 13, 2004 | 19.31 | 19.31 | 18.83 | 18.83 | 6,257 | -0.50(-2.60%) |
Oct 12, 2004 | 19.30 | 19.39 | 19.22 | 19.33 | 4,916 | +0.10(+0.52%) |
Oct 11, 2004 | 19.23 | 19.23 | 19.17 | 19.23 | 2,085 | -0.13(-0.69%) |
Oct 08, 2004 | 19.42 | 19.48 | 19.36 | 19.36 | 1,936 | -0.27(-1.37%) |
Oct 07, 2004 | 19.26 | 19.63 | 19.26 | 19.63 | 7,896 | +0.23(+1.18%) |
Oct 06, 2004 | 19.27 | 19.46 | 19.27 | 19.40 | 5,512 | -0.01(-0.07%) |
Oct 05, 2004 | 19.69 | 19.69 | 19.42 | 19.42 | 2,383 | -0.08(-0.41%) |
Oct 04, 2004 | 19.85 | 19.85 | 19.50 | 19.50 | 5,810 | -0.11(-0.58%) |
Oct 01, 2004 | 19.57 | 19.61 | 19.43 | 19.61 | 6,108 | +0.15(+0.76%) |
Sep 30, 2004 | 19.67 | 19.73 | 19.46 | 19.46 | 48,718 | -0.17(-0.89%) |
Sep 29, 2004 | 18.71 | 19.67 | 18.71 | 19.64 | 11,769 | +0.75(+3.94%) |
Sep 28, 2004 | 18.53 | 18.89 | 18.53 | 18.89 | 4,767 | +0.44(+2.36%) |
Sep 27, 2004 | 17.83 | 18.56 | 17.75 | 18.46 | 15,345 | +0.35(+1.93%) |
Sep 24, 2004 | 17.95 | 18.11 | 17.89 | 18.11 | 2,085 | -0.21(-1.14%) |
Sep 23, 2004 | 18.36 | 18.36 | 18.28 | 18.32 | 595 | -0.14(-0.76%) |
Sep 22, 2004 | 18.47 | 18.47 | 18.25 | 18.46 | 7,747 | -0.20(-1.08%) |
Sep 21, 2004 | 18.26 | 18.66 | 18.12 | 18.66 | 7,747 | +0.41(+2.24%) |
Sep 20, 2004 | 17.60 | 18.39 | 17.60 | 18.25 | 20,113 | +0.44(+2.49%) |
Sep 17, 2004 | 17.88 | 18.10 | 17.55 | 17.81 | 23,986 | -0.10(-0.56%) |
Sep 16, 2004 | 17.52 | 17.91 | 17.51 | 17.91 | 9,375 | +0.26(+1.44%) |
Sep 15, 2004 | 17.39 | 17.79 | 17.26 | 17.65 | 9,982 | -0.05(-0.30%) |
Sep 14, 2004 | 17.38 | 17.71 | 17.12 | 17.71 | 16,686 | +0.21(+1.23%) |
Sep 13, 2004 | 17.13 | 17.65 | 17.13 | 17.49 | 12,663 | +0.13(+0.77%) |
Sep 10, 2004 | 17.25 | 17.40 | 16.85 | 17.36 | 6,863 | +0.36(+2.09%) |
Sep 09, 2004 | 16.51 | 17.12 | 16.51 | 17.00 | 3,873 | +0.44(+2.68%) |
Sep 08, 2004 | 16.95 | 16.95 | 16.50 | 16.56 | 5,291 | -0.03(-0.20%) |
Sep 07, 2004 | 17.00 | 17.00 | 16.48 | 16.59 | 4,849 | -0.20(-1.20%) |
Sep 03, 2004 | 16.50 | 16.79 | 15.97 | 16.79 | 11,322 | +0.66(+4.08%) |
Sep 02, 2004 | 15.69 | 16.22 | 15.69 | 16.14 | 6,704 | +0.33(+2.08%) |
Sep 01, 2004 | 16.16 | 16.59 | 15.59 | 15.81 | 12,365 | -0.17(-1.05%) |
Aug 31, 2004 | 15.54 | 15.97 | 15.52 | 15.97 | 12,365 | +0.30(+1.88%) |
Aug 30, 2004 | 15.50 | 16.02 | 15.50 | 15.68 | 8,790 | +0.01(+0.09%) |
Aug 27, 2004 | 15.64 | 15.67 | 15.43 | 15.67 | 4,767 | +0.03(+0.17%) |
Aug 26, 2004 | 15.66 | 15.66 | 15.44 | 15.64 | 1,638 | +0.08(+0.52%) |
Aug 25, 2004 | 15.42 | 15.66 | 15.42 | 15.56 | 9,684 | -0.05(-0.34%) |
Aug 24, 2004 | 16.06 | 16.06 | 15.44 | 15.61 | 324,787 | -0.21(-1.32%) |
Aug 23, 2004 | 16.22 | 16.22 | 15.72 | 15.82 | 1,042 | -0.29(-1.79%) |
Aug 20, 2004 | 15.80 | 16.11 | 15.40 | 16.11 | 5,959 | +0.58(+3.76%) |
Aug 19, 2004 | 15.59 | 16.04 | 15.53 | 15.53 | 6,406 | -0.58(-3.59%) |
Aug 18, 2004 | 15.67 | 16.10 | 15.42 | 16.10 | 4,320 | +0.36(+2.30%) |
Aug 17, 2004 | 15.44 | 15.74 | 15.44 | 15.74 | 120,529 | +0.27(+1.74%) |
Aug 16, 2004 | 15.90 | 15.90 | 15.44 | 15.47 | 10,577 | +0.03(+0.17%) |
Aug 13, 2004 | 15.94 | 15.94 | 15.44 | 15.44 | 4,022 | +0.01(+0.04%) |
Aug 12, 2004 | 15.40 | 15.52 | 15.38 | 15.44 | 44,397 | -0.22(-1.41%) |
Aug 11, 2004 | 15.60 | 15.66 | 15.41 | 15.66 | 17,729 | -0.10(-0.64%) |
Aug 10, 2004 | 15.75 | 15.82 | 15.50 | 15.76 | 18,325 | +0.32(+2.09%) |
Aug 09, 2004 | 15.44 | 15.62 | 15.44 | 15.44 | 4,022 | +0.00(+0.00%) |
Aug 06, 2004 | 15.54 | 15.61 | 15.44 | 15.44 | 5,810 | +0.00(+0.00%) |
Aug 05, 2004 | 15.47 | 15.61 | 15.44 | 15.44 | 3,277 | -0.41(-2.58%) |
Aug 04, 2004 | 15.47 | 16.07 | 15.42 | 15.85 | 6,406 | +0.38(+2.43%) |
Aug 03, 2004 | 15.45 | 15.59 | 15.44 | 15.47 | 3,873 | +0.03(+0.22%) |