Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.51 | 16.72 | 16.37 | 16.72 | 59,265 | +0.30(+1.82%) |
Oct 28, 2004 | 16.44 | 16.53 | 16.12 | 16.42 | 34,664 | -0.02(-0.10%) |
Oct 27, 2004 | 16.77 | 16.84 | 16.30 | 16.44 | 46,964 | -0.34(-2.00%) |
Oct 26, 2004 | 16.81 | 16.99 | 16.72 | 16.77 | 87,220 | -0.11(-0.66%) |
Oct 25, 2004 | 16.96 | 16.98 | 16.81 | 16.88 | 6,150 | -0.07(-0.42%) |
Oct 22, 2004 | 16.95 | 16.96 | 16.81 | 16.96 | 2,795 | +0.04(+0.26%) |
Oct 21, 2004 | 16.99 | 16.99 | 16.77 | 16.91 | 20,686 | -0.04(-0.26%) |
Oct 20, 2004 | 16.83 | 16.96 | 16.83 | 16.96 | 5,591 | +0.10(+0.58%) |
Oct 19, 2004 | 16.99 | 16.99 | 16.83 | 16.86 | 13,977 | -0.13(-0.79%) |
Oct 18, 2004 | 16.82 | 16.99 | 16.81 | 16.99 | 41,932 | +0.19(+1.12%) |
Oct 15, 2004 | 16.81 | 16.99 | 16.45 | 16.80 | 12,300 | -0.10(-0.57%) |
Oct 14, 2004 | 16.72 | 16.90 | 16.63 | 16.90 | 31,309 | +0.09(+0.52%) |
Oct 13, 2004 | 17.13 | 17.17 | 16.72 | 16.81 | 24,041 | -0.27(-1.57%) |
Oct 12, 2004 | 17.30 | 17.48 | 16.90 | 17.08 | 77,715 | -0.57(-3.24%) |
Oct 11, 2004 | 17.06 | 17.65 | 17.06 | 17.65 | 51,996 | +0.69(+4.06%) |
Oct 08, 2004 | 17.26 | 17.35 | 16.81 | 16.96 | 57,587 | -0.20(-1.15%) |
Oct 07, 2004 | 17.62 | 17.96 | 16.72 | 17.16 | 147,045 | -0.14(-0.83%) |
Oct 06, 2004 | 16.25 | 17.30 | 16.25 | 17.30 | 179,473 | +0.98(+6.03%) |
Oct 05, 2004 | 15.69 | 16.54 | 15.64 | 16.32 | 162,700 | +0.13(+0.83%) |
Oct 04, 2004 | 17.40 | 17.49 | 16.19 | 16.19 | 151,517 | -1.34(-7.65%) |
Oct 01, 2004 | 17.77 | 17.83 | 17.53 | 17.53 | 44,169 | -0.35(-1.96%) |
Sep 30, 2004 | 17.71 | 17.88 | 17.62 | 17.88 | 34,664 | +0.22(+1.23%) |
Sep 29, 2004 | 17.78 | 17.98 | 17.64 | 17.66 | 46,405 | -0.05(-0.26%) |
Sep 28, 2004 | 17.53 | 18.21 | 17.53 | 17.71 | 284,026 | +0.18(+1.03%) |
Sep 27, 2004 | 16.54 | 17.53 | 16.54 | 17.53 | 131,949 | +0.99(+5.96%) |
Sep 24, 2004 | 15.87 | 16.54 | 15.87 | 16.54 | 89,457 | +0.72(+4.52%) |
Sep 23, 2004 | 15.86 | 15.87 | 15.78 | 15.83 | 20,127 | -0.14(-0.91%) |
Sep 22, 2004 | 15.96 | 16.01 | 15.92 | 15.97 | 6,709 | -0.04(-0.22%) |
Sep 21, 2004 | 15.87 | 16.01 | 15.82 | 16.01 | 11,741 | +0.08(+0.51%) |
Sep 20, 2004 | 15.76 | 15.96 | 15.67 | 15.93 | 19,009 | +0.22(+1.42%) |
Sep 17, 2004 | 15.86 | 15.86 | 15.70 | 15.70 | 11,741 | -0.11(-0.68%) |
Sep 16, 2004 | 15.87 | 15.94 | 15.78 | 15.81 | 35,223 | -0.20(-1.23%) |
Sep 15, 2004 | 15.87 | 16.01 | 15.83 | 16.01 | 15,095 | +0.18(+1.15%) |
Sep 14, 2004 | 15.81 | 15.85 | 15.72 | 15.83 | 15,095 | +0.04(+0.26%) |
Sep 13, 2004 | 15.71 | 15.79 | 15.56 | 15.78 | 39,137 | +0.03(+0.17%) |
Sep 10, 2004 | 15.69 | 15.78 | 15.61 | 15.76 | 36,341 | +0.06(+0.41%) |
Sep 09, 2004 | 15.74 | 15.74 | 15.29 | 15.69 | 41,932 | -0.05(-0.30%) |
Sep 08, 2004 | 15.82 | 15.83 | 15.60 | 15.74 | 39,137 | -0.13(-0.79%) |
Sep 07, 2004 | 15.70 | 15.94 | 15.70 | 15.86 | 17,332 | +0.13(+0.85%) |
Sep 03, 2004 | 15.54 | 15.85 | 15.49 | 15.73 | 37,460 | +0.26(+1.68%) |
Sep 02, 2004 | 15.60 | 15.65 | 15.26 | 15.47 | 62,619 | -0.21(-1.37%) |
Sep 01, 2004 | 15.78 | 16.08 | 15.56 | 15.69 | 94,489 | -0.04(-0.23%) |
Aug 31, 2004 | 15.20 | 15.72 | 15.20 | 15.72 | 84,984 | +0.52(+3.41%) |
Aug 30, 2004 | 14.99 | 15.20 | 14.99 | 15.20 | 54,792 | +0.13(+0.83%) |
Aug 27, 2004 | 14.67 | 15.08 | 14.67 | 15.08 | 38,019 | +0.50(+3.44%) |
Aug 26, 2004 | 14.59 | 14.63 | 14.45 | 14.58 | 30,750 | +0.07(+0.49%) |
Aug 25, 2004 | 14.31 | 14.56 | 14.31 | 14.51 | 12,859 | +0.20(+1.38%) |
Aug 24, 2004 | 14.25 | 14.31 | 14.22 | 14.31 | 6,150 | +0.10(+0.73%) |
Aug 23, 2004 | 14.00 | 14.21 | 13.95 | 14.20 | 16,214 | +0.25(+1.81%) |
Aug 20, 2004 | 14.29 | 14.38 | 13.95 | 13.95 | 34,105 | -0.28(-2.00%) |
Aug 19, 2004 | 14.13 | 14.24 | 14.08 | 14.24 | 8,945 | +0.13(+0.89%) |
Aug 18, 2004 | 13.86 | 14.11 | 13.77 | 14.11 | 26,837 | +0.17(+1.22%) |
Aug 17, 2004 | 14.04 | 14.13 | 13.77 | 13.94 | 62,060 | -0.37(-2.56%) |
Aug 16, 2004 | 14.35 | 14.54 | 14.26 | 14.31 | 60,383 | -0.31(-2.14%) |
Aug 13, 2004 | 14.47 | 14.74 | 14.47 | 14.62 | 43,610 | +0.15(+1.06%) |
Aug 12, 2004 | 14.03 | 14.47 | 14.03 | 14.47 | 39,696 | +0.38(+2.72%) |
Aug 11, 2004 | 14.22 | 14.29 | 14.04 | 14.09 | 19,568 | -0.09(-0.63%) |
Aug 10, 2004 | 13.85 | 14.17 | 13.84 | 14.17 | 23,482 | +0.40(+2.92%) |
Aug 09, 2004 | 13.87 | 13.91 | 13.59 | 13.77 | 35,223 | -0.18(-1.28%) |
Aug 06, 2004 | 14.18 | 14.18 | 13.88 | 13.95 | 29,632 | -0.23(-1.64%) |
Aug 05, 2004 | 14.29 | 14.37 | 14.17 | 14.18 | 79,393 | -0.09(-0.63%) |
Aug 04, 2004 | 14.03 | 14.28 | 13.95 | 14.27 | 107,348 | +0.34(+2.44%) |
Aug 03, 2004 | 13.46 | 14.02 | 13.46 | 13.93 | 49,760 | +0.45(+3.32%) |