Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.53 | 17.76 | 16.68 | 17.00 | 653,866 | -0.55(-3.14%) |
Oct 28, 2004 | 18.21 | 18.21 | 17.30 | 17.56 | 528,000 | -0.41(-2.29%) |
Oct 27, 2004 | 17.01 | 18.48 | 16.96 | 17.97 | 1,764,266 | +0.78(+4.55%) |
Oct 26, 2004 | 16.95 | 17.21 | 16.88 | 17.18 | 174,266 | +0.25(+1.49%) |
Oct 25, 2004 | 17.12 | 17.19 | 16.43 | 16.93 | 600,266 | -0.33(-1.92%) |
Oct 22, 2004 | 17.59 | 17.71 | 17.23 | 17.26 | 2,088,266 | -0.20(-1.16%) |
Oct 21, 2004 | 17.44 | 17.62 | 17.16 | 17.47 | 356,800 | +0.18(+1.04%) |
Oct 20, 2004 | 16.85 | 17.48 | 16.76 | 17.29 | 1,465,066 | +1.00(+6.11%) |
Oct 19, 2004 | 16.55 | 16.64 | 16.16 | 16.29 | 303,733 | -0.38(-2.26%) |
Oct 18, 2004 | 16.31 | 16.79 | 16.18 | 16.67 | 274,266 | +0.17(+1.02%) |
Oct 15, 2004 | 17.00 | 17.00 | 16.07 | 16.50 | 476,666 | -0.49(-2.91%) |
Oct 14, 2004 | 16.94 | 17.04 | 16.81 | 16.99 | 373,200 | -0.04(-0.23%) |
Oct 13, 2004 | 17.23 | 17.38 | 16.97 | 17.03 | 281,333 | -0.06(-0.33%) |
Oct 12, 2004 | 17.23 | 17.23 | 16.56 | 17.09 | 443,733 | -0.16(-0.95%) |
Oct 11, 2004 | 17.00 | 17.71 | 16.88 | 17.25 | 704,133 | +0.37(+2.20%) |
Oct 08, 2004 | 16.84 | 17.00 | 16.76 | 16.88 | 242,133 | -0.11(-0.63%) |
Oct 07, 2004 | 17.58 | 17.58 | 16.80 | 16.99 | 330,666 | -0.35(-2.04%) |
Oct 06, 2004 | 17.43 | 17.55 | 17.08 | 17.34 | 338,400 | +0.07(+0.42%) |
Oct 05, 2004 | 16.96 | 17.44 | 16.65 | 17.27 | 615,066 | +0.25(+1.45%) |
Oct 04, 2004 | 18.00 | 18.06 | 16.45 | 17.02 | 1,266,666 | -0.43(-2.48%) |
Oct 01, 2004 | 16.88 | 17.77 | 16.86 | 17.45 | 1,058,266 | +0.61(+3.61%) |
Sep 30, 2004 | 16.66 | 16.85 | 16.17 | 16.85 | 645,866 | +0.10(+0.57%) |
Sep 29, 2004 | 16.34 | 16.88 | 16.34 | 16.75 | 408,533 | +0.42(+2.58%) |
Sep 28, 2004 | 16.06 | 16.48 | 15.75 | 16.33 | 394,800 | +0.07(+0.45%) |
Sep 27, 2004 | 16.59 | 16.59 | 16.18 | 16.26 | 420,933 | -0.29(-1.73%) |
Sep 24, 2004 | 16.03 | 16.63 | 15.97 | 16.54 | 365,200 | +0.51(+3.19%) |
Sep 23, 2004 | 16.61 | 16.70 | 15.83 | 16.03 | 824,933 | -0.76(-4.52%) |
Sep 22, 2004 | 16.97 | 17.21 | 16.59 | 16.79 | 652,533 | -0.29(-1.68%) |
Sep 21, 2004 | 16.12 | 17.28 | 16.09 | 17.08 | 1,334,000 | +1.07(+6.71%) |
Sep 20, 2004 | 15.86 | 16.21 | 15.75 | 16.00 | 364,000 | +0.14(+0.89%) |
Sep 17, 2004 | 16.28 | 16.40 | 15.81 | 15.86 | 430,666 | -0.37(-2.25%) |
Sep 16, 2004 | 16.43 | 16.76 | 16.02 | 16.23 | 2,266,400 | +0.19(+1.16%) |
Sep 15, 2004 | 14.91 | 16.45 | 14.82 | 16.04 | 1,231,733 | +1.11(+7.46%) |
Sep 14, 2004 | 14.97 | 14.99 | 14.65 | 14.93 | 249,733 | -0.02(-0.15%) |
Sep 13, 2004 | 15.14 | 15.14 | 14.95 | 14.95 | 144,800 | -0.12(-0.82%) |
Sep 10, 2004 | 15.18 | 15.19 | 14.96 | 15.07 | 308,133 | -0.11(-0.70%) |
Sep 09, 2004 | 14.77 | 15.19 | 14.62 | 15.18 | 252,400 | +0.56(+3.81%) |
Sep 08, 2004 | 15.08 | 15.24 | 14.62 | 14.62 | 239,066 | -0.52(-3.45%) |
Sep 07, 2004 | 14.36 | 15.35 | 14.36 | 15.15 | 304,364 | +0.66(+4.54%) |
Sep 03, 2004 | 14.43 | 14.62 | 14.29 | 14.49 | 93,866 | +0.04(+0.31%) |
Sep 02, 2004 | 14.82 | 14.82 | 14.34 | 14.45 | 186,533 | -0.12(-0.85%) |
Sep 01, 2004 | 14.48 | 14.91 | 14.41 | 14.57 | 121,466 | +0.01(+0.08%) |
Aug 31, 2004 | 14.73 | 14.74 | 14.37 | 14.56 | 226,533 | -0.20(-1.33%) |
Aug 30, 2004 | 14.59 | 15.00 | 14.56 | 14.75 | 188,266 | +0.17(+1.20%) |
Aug 27, 2004 | 14.38 | 14.58 | 14.30 | 14.58 | 121,466 | +0.24(+1.65%) |
Aug 26, 2004 | 14.62 | 14.69 | 14.31 | 14.34 | 121,066 | -0.14(-0.97%) |
Aug 25, 2004 | 14.54 | 14.82 | 14.34 | 14.48 | 207,866 | -0.10(-0.69%) |
Aug 24, 2004 | 14.96 | 14.96 | 14.56 | 14.59 | 146,666 | -0.05(-0.35%) |
Aug 23, 2004 | 14.77 | 15.12 | 14.62 | 14.64 | 276,000 | -0.27(-1.81%) |
Aug 20, 2004 | 15.50 | 15.50 | 14.77 | 14.91 | 620,400 | -0.59(-3.81%) |
Aug 19, 2004 | 15.58 | 15.86 | 15.19 | 15.50 | 864,933 | -1.25(-7.49%) |
Aug 18, 2004 | 16.51 | 16.90 | 15.92 | 16.75 | 381,261 | +0.23(+1.40%) |
Aug 17, 2004 | 16.37 | 16.91 | 16.26 | 16.52 | 374,800 | +0.26(+1.63%) |
Aug 16, 2004 | 16.03 | 16.31 | 15.76 | 16.26 | 229,333 | +0.45(+2.85%) |
Aug 13, 2004 | 15.94 | 16.22 | 15.75 | 15.81 | 118,933 | -0.21(-1.30%) |
Aug 12, 2004 | 16.45 | 16.45 | 15.98 | 16.01 | 149,866 | -0.40(-2.43%) |
Aug 11, 2004 | 16.20 | 16.47 | 15.97 | 16.41 | 412,533 | +0.20(+1.21%) |
Aug 10, 2004 | 16.30 | 16.31 | 15.78 | 16.22 | 583,333 | +0.43(+2.71%) |
Aug 09, 2004 | 16.31 | 16.31 | 15.63 | 15.79 | 266,666 | -0.37(-2.30%) |
Aug 06, 2004 | 16.82 | 16.82 | 16.03 | 16.16 | 507,733 | -0.82(-4.80%) |
Aug 05, 2004 | 17.20 | 17.44 | 16.68 | 16.98 | 454,800 | -0.23(-1.31%) |
Aug 04, 2004 | 16.57 | 17.35 | 16.03 | 17.20 | 582,000 | +0.60(+3.63%) |
Aug 03, 2004 | 16.63 | 17.72 | 16.59 | 16.60 | 1,984,933 | +1.21(+7.86%) |