Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.71 | 15.86 | 15.35 | 15.78 | 2,260,330 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,355,213 | -0.43(-2.67%) |
Oct 27, 2004 | 16.41 | 16.70 | 15.75 | 15.98 | 3,706,809 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,766 | +0.39(+2.47%) |
Oct 25, 2004 | 16.07 | 16.18 | 15.73 | 15.98 | 1,158,865 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.41 | 15.97 | 16.14 | 1,539,710 | -0.18(-1.11%) |
Oct 21, 2004 | 16.13 | 16.40 | 15.97 | 16.32 | 1,505,830 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,288,360 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.67 | 15.29 | 15.42 | 2,029,751 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.03 | 15.39 | 15.53 | 2,838,239 | +0.01(+0.05%) |
Oct 15, 2004 | 15.66 | 15.80 | 15.39 | 15.52 | 1,823,546 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.75 | 15.11 | 15.52 | 2,948,410 | +0.34(+2.27%) |
Oct 13, 2004 | 15.53 | 15.53 | 14.65 | 15.17 | 5,443,828 | -0.38(-2.43%) |
Oct 12, 2004 | 16.03 | 16.26 | 15.52 | 15.55 | 2,713,931 | -0.53(-3.32%) |
Oct 11, 2004 | 16.54 | 16.62 | 16.00 | 16.08 | 2,105,920 | -0.30(-1.80%) |
Oct 08, 2004 | 16.30 | 16.51 | 16.04 | 16.38 | 2,818,983 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.16 | 16.25 | 2,888,693 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.80 | 16.47 | 4,350,041 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 15.99 | 15.80 | 15.84 | 2,442,038 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.08 | 15.73 | 15.84 | 1,982,952 | -0.17(-1.08%) |
Oct 01, 2004 | 15.77 | 16.12 | 15.55 | 16.02 | 2,545,019 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,724 | +0.05(+0.32%) |
Sep 29, 2004 | 15.90 | 15.96 | 15.39 | 15.60 | 2,349,295 | -0.27(-1.71%) |
Sep 28, 2004 | 15.85 | 15.95 | 15.60 | 15.87 | 1,714,350 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,748,923 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.31 | 15.62 | 16.07 | 2,671,764 | +0.41(+2.62%) |
Sep 23, 2004 | 15.67 | 15.83 | 15.44 | 15.66 | 1,591,383 | -0.04(-0.26%) |
Sep 22, 2004 | 15.75 | 15.84 | 15.54 | 15.71 | 2,373,181 | -0.07(-0.42%) |
Sep 21, 2004 | 15.57 | 15.79 | 15.41 | 15.77 | 2,115,426 | +0.24(+1.53%) |
Sep 20, 2004 | 15.58 | 15.85 | 15.50 | 15.53 | 2,185,745 | -0.02(-0.11%) |
Sep 17, 2004 | 15.44 | 15.60 | 15.39 | 15.55 | 2,479,818 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.44 | 15.05 | 15.34 | 2,802,653 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.22 | 2,836,655 | +0.16(+1.09%) |
Sep 14, 2004 | 14.85 | 15.19 | 14.79 | 15.06 | 2,821,055 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.94 | 14.68 | 14.88 | 1,924,942 | +0.28(+1.91%) |
Sep 10, 2004 | 14.79 | 14.85 | 14.54 | 14.60 | 1,519,236 | -0.25(-1.71%) |
Sep 09, 2004 | 14.44 | 14.88 | 14.44 | 14.85 | 2,029,019 | +0.39(+2.72%) |
Sep 08, 2004 | 14.62 | 14.79 | 14.43 | 14.46 | 1,761,148 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.98 | 14.47 | 14.70 | 1,796,003 | -0.11(-0.72%) |
Sep 03, 2004 | 14.61 | 14.89 | 14.47 | 14.80 | 1,272,448 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.52 | 14.60 | 1,618,073 | -0.02(-0.17%) |
Sep 01, 2004 | 14.28 | 14.64 | 14.12 | 14.62 | 2,282,632 | +0.41(+2.89%) |
Aug 31, 2004 | 13.94 | 14.24 | 13.84 | 14.21 | 1,765,901 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,591 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.15 | 13.93 | 14.13 | 1,670,355 | +0.11(+0.76%) |
Aug 26, 2004 | 13.65 | 14.08 | 13.53 | 14.02 | 2,767,676 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.65 | 12.88 | 13.63 | 3,076,739 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.57 | 12.88 | 13.09 | 4,781,950 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.75 | 13.33 | 13.46 | 1,239,665 | -0.19(-1.38%) |
Aug 20, 2004 | 13.66 | 13.91 | 13.51 | 13.65 | 2,090,077 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.66 | 13.13 | 13.42 | 2,522,229 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,776 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.87 | 13.06 | 2,959,378 | -0.48(-3.52%) |
Aug 16, 2004 | 13.52 | 13.71 | 13.33 | 13.54 | 1,020,055 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.28 | 13.43 | 1,145,459 | +0.16(+1.17%) |
Aug 12, 2004 | 13.56 | 13.70 | 13.19 | 13.28 | 1,734,824 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.47 | 13.60 | 1,846,701 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.02 | 13.70 | 13.83 | 1,724,222 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.74 | 2,746,836 | +0.22(+1.64%) |
Aug 06, 2004 | 13.66 | 13.92 | 13.37 | 13.52 | 3,656,720 | -0.29(-2.08%) |
Aug 05, 2004 | 14.24 | 14.40 | 13.67 | 13.81 | 2,955,844 | -0.43(-3.05%) |
Aug 04, 2004 | 14.75 | 14.80 | 14.24 | 14.24 | 1,797,100 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.84 | 14.52 | 14.71 | 1,982,221 | +0.19(+1.30%) |