Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.50 | 16.54 | 16.02 | 16.40 | 65,043 | +0.21(+1.29%) |
Oct 28, 2004 | 16.08 | 16.50 | 16.05 | 16.19 | 43,518 | -0.28(-1.69%) |
Oct 27, 2004 | 15.58 | 16.47 | 15.58 | 16.47 | 147,869 | +0.38(+2.34%) |
Oct 26, 2004 | 15.81 | 16.15 | 15.74 | 16.10 | 83,293 | +0.17(+1.07%) |
Oct 25, 2004 | 15.48 | 16.01 | 15.42 | 15.93 | 150,677 | +0.22(+1.39%) |
Oct 22, 2004 | 16.47 | 16.47 | 15.56 | 15.71 | 159,568 | -0.51(-3.16%) |
Oct 21, 2004 | 15.94 | 16.38 | 15.90 | 16.22 | 65,277 | -0.03(-0.21%) |
Oct 20, 2004 | 15.87 | 16.25 | 15.87 | 16.25 | 65,745 | +0.21(+1.31%) |
Oct 19, 2004 | 16.45 | 16.45 | 15.91 | 16.04 | 102,947 | -0.41(-2.49%) |
Oct 18, 2004 | 16.11 | 16.57 | 16.11 | 16.45 | 76,742 | -0.29(-1.74%) |
Oct 15, 2004 | 16.54 | 16.92 | 16.35 | 16.75 | 96,629 | +0.16(+0.98%) |
Oct 14, 2004 | 17.39 | 17.39 | 16.58 | 16.58 | 57,322 | -0.43(-2.51%) |
Oct 13, 2004 | 17.94 | 17.94 | 16.99 | 17.01 | 118,155 | -0.34(-1.97%) |
Oct 12, 2004 | 17.58 | 17.62 | 17.34 | 17.35 | 56,386 | -0.12(-0.71%) |
Oct 11, 2004 | 17.41 | 17.78 | 17.34 | 17.48 | 69,021 | +0.05(+0.29%) |
Oct 08, 2004 | 17.68 | 18.01 | 17.43 | 17.43 | 125,876 | -0.29(-1.66%) |
Oct 07, 2004 | 18.58 | 18.58 | 17.72 | 17.72 | 95,226 | -0.79(-4.25%) |
Oct 06, 2004 | 18.24 | 18.51 | 17.97 | 18.51 | 78,614 | +0.24(+1.31%) |
Oct 05, 2004 | 18.57 | 18.57 | 17.96 | 18.27 | 56,854 | -0.06(-0.30%) |
Oct 04, 2004 | 17.83 | 18.58 | 17.72 | 18.32 | 170,096 | +0.30(+1.68%) |
Oct 01, 2004 | 17.36 | 18.14 | 16.83 | 18.02 | 109,732 | +1.09(+6.46%) |
Sep 30, 2004 | 16.98 | 17.49 | 16.80 | 16.93 | 104,350 | -0.40(-2.29%) |
Sep 29, 2004 | 16.68 | 17.49 | 16.62 | 17.32 | 87,505 | +0.74(+4.46%) |
Sep 28, 2004 | 16.61 | 16.69 | 16.34 | 16.58 | 90,780 | -0.03(-0.15%) |
Sep 27, 2004 | 16.84 | 16.93 | 16.56 | 16.61 | 42,816 | -0.40(-2.34%) |
Sep 24, 2004 | 16.95 | 17.26 | 16.70 | 17.01 | 52,409 | -0.06(-0.33%) |
Sep 23, 2004 | 17.61 | 17.61 | 16.60 | 17.06 | 65,979 | -0.15(-0.89%) |
Sep 22, 2004 | 17.59 | 17.78 | 17.02 | 17.22 | 63,172 | -0.73(-4.05%) |
Sep 21, 2004 | 17.25 | 17.94 | 17.09 | 17.94 | 51,473 | +0.39(+2.24%) |
Sep 20, 2004 | 17.39 | 18.06 | 17.28 | 17.55 | 45,858 | -0.50(-2.79%) |
Sep 17, 2004 | 18.27 | 18.27 | 16.84 | 18.05 | 282,168 | +0.07(+0.40%) |
Sep 16, 2004 | 18.06 | 18.06 | 17.72 | 17.98 | 51,707 | +0.20(+1.11%) |
Sep 15, 2004 | 17.95 | 17.95 | 17.56 | 17.78 | 42,348 | +0.01(+0.07%) |
Sep 14, 2004 | 17.76 | 17.86 | 17.56 | 17.77 | 63,874 | -0.18(-1.02%) |
Sep 13, 2004 | 17.75 | 18.27 | 17.74 | 17.96 | 104,116 | -0.03(-0.19%) |
Sep 10, 2004 | 18.12 | 18.12 | 17.72 | 17.99 | 140,616 | +0.10(+0.57%) |
Sep 09, 2004 | 18.15 | 18.15 | 17.57 | 17.89 | 159,334 | +0.12(+0.70%) |
Sep 08, 2004 | 17.78 | 18.27 | 17.61 | 17.76 | 86,180 | -0.29(-1.63%) |
Sep 07, 2004 | 17.52 | 18.27 | 17.14 | 18.06 | 95,226 | +0.55(+3.12%) |
Sep 03, 2004 | 17.57 | 18.38 | 17.10 | 17.51 | 67,617 | -0.10(-0.56%) |
Sep 02, 2004 | 17.43 | 17.61 | 16.97 | 17.61 | 51,239 | +0.40(+2.33%) |
Sep 01, 2004 | 16.88 | 17.85 | 16.43 | 17.21 | 221,804 | +0.43(+2.57%) |
Aug 31, 2004 | 16.71 | 16.82 | 16.36 | 16.78 | 144,593 | +0.21(+1.26%) |
Aug 30, 2004 | 16.82 | 17.18 | 15.92 | 16.57 | 180,391 | +0.32(+2.00%) |
Aug 27, 2004 | 16.06 | 16.45 | 16.06 | 16.24 | 26,438 | -0.09(-0.58%) |
Aug 26, 2004 | 15.88 | 16.45 | 15.88 | 16.34 | 42,582 | -0.12(-0.73%) |
Aug 25, 2004 | 16.45 | 16.71 | 16.24 | 16.45 | 40,242 | +0.04(+0.26%) |
Aug 24, 2004 | 16.79 | 16.79 | 16.04 | 16.41 | 65,277 | +0.13(+0.81%) |
Aug 23, 2004 | 16.63 | 16.67 | 16.04 | 16.28 | 52,942 | -0.09(-0.52%) |
Aug 20, 2004 | 15.92 | 16.49 | 15.76 | 16.37 | 116,751 | +0.52(+3.29%) |
Aug 19, 2004 | 15.52 | 15.98 | 15.52 | 15.84 | 31,118 | -0.14(-0.88%) |
Aug 18, 2004 | 15.40 | 16.00 | 15.28 | 15.98 | 101,309 | +0.51(+3.32%) |
Aug 17, 2004 | 16.03 | 16.08 | 15.42 | 15.47 | 95,226 | -0.45(-2.85%) |
Aug 16, 2004 | 15.66 | 16.14 | 15.43 | 15.93 | 64,809 | +0.44(+2.81%) |
Aug 13, 2004 | 15.39 | 16.10 | 15.39 | 15.49 | 52,409 | -0.06(-0.41%) |
Aug 12, 2004 | 15.92 | 16.04 | 15.54 | 15.55 | 21,525 | -0.62(-3.86%) |
Aug 11, 2004 | 15.88 | 16.45 | 15.51 | 16.18 | 51,707 | -0.24(-1.48%) |
Aug 10, 2004 | 15.28 | 16.45 | 15.28 | 16.42 | 85,165 | +1.13(+7.41%) |
Aug 09, 2004 | 15.26 | 15.72 | 15.26 | 15.29 | 44,220 | +0.01(+0.06%) |
Aug 06, 2004 | 16.15 | 16.53 | 15.28 | 15.28 | 76,508 | -1.14(-6.93%) |
Aug 05, 2004 | 16.24 | 16.60 | 15.76 | 16.42 | 117,219 | +0.07(+0.44%) |
Aug 04, 2004 | 16.24 | 16.58 | 15.85 | 16.34 | 156,058 | +0.09(+0.53%) |
Aug 03, 2004 | 15.92 | 16.54 | 15.71 | 16.26 | 119,559 | -0.03(-0.16%) |