Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.75 | 17.84 | 17.39 | 17.55 | 470,600 | -0.17(-0.96%) |
Oct 28, 2004 | 17.91 | 17.99 | 17.51 | 17.72 | 439,000 | -0.29(-1.61%) |
Oct 27, 2004 | 17.49 | 18.13 | 17.49 | 18.01 | 519,900 | +0.38(+2.16%) |
Oct 26, 2004 | 17.47 | 17.63 | 17.01 | 17.63 | 370,300 | +0.21(+1.21%) |
Oct 25, 2004 | 17.36 | 17.87 | 17.20 | 17.42 | 377,300 | +0.03(+0.17%) |
Oct 22, 2004 | 17.86 | 17.99 | 17.36 | 17.39 | 523,900 | -0.36(-2.03%) |
Oct 21, 2004 | 17.58 | 18.05 | 17.39 | 17.75 | 447,400 | +0.27(+1.54%) |
Oct 20, 2004 | 16.95 | 17.63 | 16.71 | 17.48 | 949,800 | +0.62(+3.68%) |
Oct 19, 2004 | 17.00 | 17.46 | 16.82 | 16.86 | 315,200 | +0.08(+0.48%) |
Oct 18, 2004 | 16.87 | 17.01 | 16.25 | 16.78 | 342,700 | -0.02(-0.12%) |
Oct 15, 2004 | 16.92 | 17.14 | 16.60 | 16.80 | 286,100 | -0.01(-0.06%) |
Oct 14, 2004 | 17.44 | 17.48 | 16.80 | 16.81 | 378,800 | -0.64(-3.67%) |
Oct 13, 2004 | 17.70 | 17.87 | 17.32 | 17.45 | 472,200 | +0.07(+0.40%) |
Oct 12, 2004 | 17.30 | 17.76 | 17.24 | 17.38 | 704,300 | -0.11(-0.63%) |
Oct 11, 2004 | 17.54 | 17.56 | 17.25 | 17.49 | 515,800 | -0.07(-0.40%) |
Oct 08, 2004 | 17.97 | 18.12 | 17.40 | 17.56 | 628,800 | -0.65(-3.57%) |
Oct 07, 2004 | 18.90 | 18.90 | 18.17 | 18.21 | 791,000 | -0.55(-2.93%) |
Oct 06, 2004 | 19.10 | 19.20 | 18.65 | 18.76 | 1,031,600 | -0.43(-2.24%) |
Oct 05, 2004 | 18.85 | 19.31 | 18.60 | 19.19 | 4,217,700 | +1.83(+10.54%) |
Oct 04, 2004 | 17.35 | 17.94 | 17.24 | 17.36 | 379,800 | +0.06(+0.35%) |
Oct 01, 2004 | 16.68 | 17.30 | 16.59 | 17.30 | 500,900 | +0.68(+4.09%) |
Sep 30, 2004 | 16.27 | 16.87 | 16.15 | 16.62 | 427,700 | +0.36(+2.21%) |
Sep 29, 2004 | 15.88 | 16.50 | 15.88 | 16.26 | 351,000 | +0.38(+2.39%) |
Sep 28, 2004 | 16.04 | 16.17 | 15.70 | 15.88 | 303,600 | -0.11(-0.69%) |
Sep 27, 2004 | 16.05 | 16.14 | 15.62 | 15.99 | 489,200 | -0.31(-1.90%) |
Sep 24, 2004 | 16.75 | 16.83 | 16.21 | 16.30 | 346,400 | -0.50(-2.98%) |
Sep 23, 2004 | 16.32 | 17.00 | 16.21 | 16.80 | 293,400 | +0.50(+3.07%) |
Sep 22, 2004 | 16.66 | 16.73 | 16.30 | 16.30 | 343,000 | -0.48(-2.86%) |
Sep 21, 2004 | 16.97 | 17.05 | 16.66 | 16.78 | 470,000 | -0.10(-0.59%) |
Sep 20, 2004 | 16.39 | 17.17 | 16.24 | 16.88 | 256,400 | +0.35(+2.12%) |
Sep 17, 2004 | 16.31 | 16.75 | 15.98 | 16.53 | 294,100 | +0.22(+1.35%) |
Sep 16, 2004 | 16.22 | 16.45 | 16.05 | 16.31 | 265,300 | +0.21(+1.30%) |
Sep 15, 2004 | 16.03 | 16.12 | 15.80 | 16.10 | 875,000 | -0.21(-1.29%) |
Sep 14, 2004 | 16.11 | 16.33 | 15.62 | 16.31 | 990,100 | +0.10(+0.62%) |
Sep 13, 2004 | 15.79 | 16.21 | 15.72 | 16.21 | 456,500 | +0.52(+3.31%) |
Sep 10, 2004 | 15.35 | 16.00 | 14.92 | 15.69 | 584,409 | +0.54(+3.56%) |
Sep 09, 2004 | 14.62 | 15.34 | 14.42 | 15.15 | 629,700 | +0.84(+5.87%) |
Sep 08, 2004 | 14.23 | 14.54 | 14.05 | 14.31 | 354,800 | +0.07(+0.49%) |
Sep 07, 2004 | 14.10 | 14.25 | 13.90 | 14.24 | 591,200 | +0.36(+2.59%) |
Sep 03, 2004 | 14.40 | 14.40 | 13.88 | 13.88 | 375,600 | -0.86(-5.83%) |
Sep 02, 2004 | 14.69 | 14.80 | 14.47 | 14.74 | 216,200 | +0.06(+0.41%) |
Sep 01, 2004 | 14.35 | 15.01 | 14.35 | 14.68 | 592,700 | +0.33(+2.30%) |
Aug 31, 2004 | 14.34 | 14.52 | 14.19 | 14.35 | 609,500 | -0.03(-0.21%) |
Aug 30, 2004 | 14.41 | 14.49 | 14.24 | 14.38 | 216,800 | -0.08(-0.55%) |
Aug 27, 2004 | 14.43 | 14.61 | 14.21 | 14.46 | 117,200 | +0.16(+1.12%) |
Aug 26, 2004 | 14.64 | 14.64 | 14.16 | 14.30 | 608,800 | -0.36(-2.46%) |
Aug 25, 2004 | 14.28 | 14.78 | 14.21 | 14.66 | 266,100 | +0.38(+2.66%) |
Aug 24, 2004 | 14.73 | 14.85 | 14.14 | 14.28 | 449,500 | -0.31(-2.12%) |
Aug 23, 2004 | 14.98 | 14.99 | 14.56 | 14.59 | 479,700 | -0.32(-2.15%) |
Aug 20, 2004 | 14.36 | 15.25 | 14.22 | 14.91 | 759,000 | +0.55(+3.83%) |
Aug 19, 2004 | 14.59 | 14.96 | 14.23 | 14.36 | 789,100 | -0.28(-1.91%) |
Aug 18, 2004 | 13.62 | 14.98 | 13.56 | 14.64 | 1,346,800 | +1.21(+9.01%) |
Aug 17, 2004 | 13.44 | 13.92 | 13.33 | 13.43 | 844,700 | +0.24(+1.82%) |
Aug 16, 2004 | 12.62 | 13.52 | 12.62 | 13.19 | 469,300 | +0.59(+4.68%) |
Aug 13, 2004 | 12.81 | 12.97 | 12.60 | 12.60 | 214,500 | -0.23(-1.79%) |
Aug 12, 2004 | 13.05 | 13.13 | 12.61 | 12.83 | 357,000 | -0.27(-2.06%) |
Aug 11, 2004 | 13.65 | 13.75 | 12.93 | 13.10 | 760,500 | -1.09(-7.68%) |
Aug 10, 2004 | 13.72 | 14.22 | 13.65 | 14.19 | 787,500 | +0.58(+4.26%) |
Aug 09, 2004 | 13.62 | 13.92 | 13.56 | 13.61 | 361,800 | +0.00(+0.00%) |
Aug 06, 2004 | 13.50 | 13.85 | 13.43 | 13.61 | 527,100 | -0.24(-1.73%) |
Aug 05, 2004 | 14.13 | 14.33 | 13.77 | 13.85 | 310,300 | -0.31(-2.19%) |
Aug 04, 2004 | 13.73 | 14.35 | 13.36 | 14.16 | 404,300 | +0.43(+3.13%) |
Aug 03, 2004 | 14.37 | 14.38 | 13.57 | 13.73 | 503,700 | -0.61(-4.25%) |