Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.37 | 17.46 | 16.97 | 17.22 | 113,042 | -0.21(-1.18%) |
Oct 28, 2004 | 17.21 | 17.43 | 17.06 | 17.43 | 133,370 | +0.19(+1.09%) |
Oct 27, 2004 | 16.95 | 17.24 | 16.71 | 17.24 | 223,275 | +0.30(+1.75%) |
Oct 26, 2004 | 17.55 | 17.58 | 16.85 | 16.94 | 268,889 | -0.65(-3.71%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.51 | 17.60 | 267,401 | -0.28(-1.59%) |
Oct 22, 2004 | 18.39 | 18.43 | 17.70 | 17.88 | 187,247 | -0.56(-3.02%) |
Oct 21, 2004 | 17.88 | 18.44 | 17.57 | 18.44 | 225,093 | +0.28(+1.53%) |
Oct 20, 2004 | 18.50 | 18.58 | 18.10 | 18.16 | 176,505 | -0.41(-2.18%) |
Oct 19, 2004 | 18.82 | 18.88 | 18.56 | 18.56 | 99,986 | -0.22(-1.16%) |
Oct 18, 2004 | 18.87 | 18.97 | 18.50 | 18.78 | 139,981 | -0.05(-0.26%) |
Oct 15, 2004 | 18.49 | 18.95 | 18.41 | 18.83 | 114,695 | +0.35(+1.90%) |
Oct 14, 2004 | 18.58 | 18.64 | 18.33 | 18.48 | 97,838 | -0.08(-0.42%) |
Oct 13, 2004 | 18.78 | 18.88 | 18.37 | 18.56 | 223,275 | -0.27(-1.45%) |
Oct 12, 2004 | 18.50 | 18.87 | 18.36 | 18.83 | 146,591 | +0.33(+1.77%) |
Oct 11, 2004 | 18.18 | 18.50 | 18.03 | 18.50 | 79,493 | +0.34(+1.90%) |
Oct 08, 2004 | 18.27 | 18.51 | 18.12 | 18.16 | 145,765 | +0.04(+0.20%) |
Oct 07, 2004 | 18.82 | 18.82 | 18.09 | 18.12 | 163,118 | -0.78(-4.13%) |
Oct 06, 2004 | 18.49 | 18.90 | 18.40 | 18.90 | 97,011 | +0.36(+1.92%) |
Oct 05, 2004 | 18.52 | 18.67 | 18.27 | 18.55 | 97,342 | +0.02(+0.10%) |
Oct 04, 2004 | 18.41 | 18.67 | 18.36 | 18.53 | 92,218 | +0.16(+0.89%) |
Oct 01, 2004 | 18.19 | 18.38 | 18.08 | 18.36 | 96,681 | +0.19(+1.07%) |
Sep 30, 2004 | 17.67 | 18.30 | 17.59 | 18.17 | 102,961 | +0.52(+2.95%) |
Sep 29, 2004 | 17.40 | 17.70 | 17.26 | 17.65 | 98,499 | +0.25(+1.43%) |
Sep 28, 2004 | 17.23 | 17.54 | 17.05 | 17.40 | 118,661 | +0.05(+0.28%) |
Sep 27, 2004 | 17.82 | 17.82 | 17.28 | 17.35 | 91,557 | -0.50(-2.78%) |
Sep 24, 2004 | 17.88 | 18.00 | 17.82 | 17.85 | 33,714 | -0.05(-0.30%) |
Sep 23, 2004 | 17.66 | 17.91 | 17.60 | 17.90 | 71,395 | +0.23(+1.30%) |
Sep 22, 2004 | 18.27 | 18.27 | 17.67 | 17.67 | 106,101 | -0.71(-3.85%) |
Sep 21, 2004 | 18.27 | 18.44 | 18.14 | 18.38 | 64,784 | +0.14(+0.76%) |
Sep 20, 2004 | 18.10 | 18.33 | 18.09 | 18.24 | 114,529 | +0.16(+0.90%) |
Sep 17, 2004 | 18.18 | 18.24 | 18.00 | 18.08 | 107,588 | -0.01(-0.07%) |
Sep 16, 2004 | 18.02 | 18.32 | 18.02 | 18.09 | 54,703 | +0.07(+0.37%) |
Sep 15, 2004 | 17.82 | 18.09 | 17.81 | 18.03 | 36,358 | +0.16(+0.91%) |
Sep 14, 2004 | 18.12 | 18.37 | 17.85 | 17.86 | 91,723 | -0.28(-1.53%) |
Sep 13, 2004 | 17.97 | 18.18 | 17.97 | 18.14 | 80,815 | +0.14(+0.77%) |
Sep 10, 2004 | 18.21 | 18.21 | 17.95 | 18.00 | 109,241 | -0.19(-1.03%) |
Sep 09, 2004 | 17.96 | 18.19 | 17.90 | 18.19 | 210,550 | +0.22(+1.21%) |
Sep 08, 2004 | 18.33 | 18.39 | 17.96 | 17.97 | 138,658 | -0.27(-1.46%) |
Sep 07, 2004 | 17.92 | 18.24 | 17.86 | 18.24 | 275,995 | +0.32(+1.79%) |
Sep 03, 2004 | 17.91 | 18.12 | 17.78 | 17.92 | 231,373 | -0.29(-1.59%) |
Sep 02, 2004 | 17.64 | 18.29 | 17.60 | 18.21 | 187,412 | +0.57(+3.22%) |
Sep 01, 2004 | 17.60 | 17.70 | 17.40 | 17.64 | 191,709 | +0.04(+0.24%) |
Aug 31, 2004 | 17.49 | 17.61 | 17.47 | 17.60 | 124,115 | +0.10(+0.59%) |
Aug 30, 2004 | 17.67 | 17.67 | 17.49 | 17.49 | 161,300 | -0.15(-0.86%) |
Aug 27, 2004 | 17.50 | 17.70 | 17.43 | 17.64 | 114,695 | +0.15(+0.83%) |
Aug 26, 2004 | 17.64 | 17.64 | 17.34 | 17.50 | 118,331 | -0.02(-0.10%) |
Aug 25, 2004 | 17.52 | 17.56 | 17.28 | 17.52 | 214,185 | +0.10(+0.59%) |
Aug 24, 2004 | 17.28 | 17.49 | 17.18 | 17.41 | 162,457 | +0.08(+0.45%) |
Aug 23, 2004 | 17.88 | 17.88 | 17.26 | 17.34 | 196,502 | -0.54(-3.05%) |
Aug 20, 2004 | 17.12 | 17.89 | 17.12 | 17.88 | 169,563 | +0.82(+4.79%) |
Aug 19, 2004 | 17.06 | 17.41 | 17.03 | 17.06 | 156,507 | -0.02(-0.11%) |
Aug 18, 2004 | 16.99 | 17.24 | 16.86 | 17.08 | 98,829 | +0.09(+0.53%) |
Aug 17, 2004 | 16.94 | 17.26 | 16.94 | 16.99 | 172,538 | -0.10(-0.60%) |
Aug 16, 2004 | 16.51 | 17.15 | 16.51 | 17.09 | 188,073 | +0.59(+3.56%) |
Aug 13, 2004 | 16.74 | 16.89 | 16.51 | 16.51 | 101,804 | -0.16(-0.94%) |
Aug 12, 2004 | 17.18 | 17.22 | 16.66 | 16.66 | 166,093 | -0.65(-3.74%) |
Aug 11, 2004 | 16.94 | 17.40 | 16.77 | 17.31 | 168,076 | +0.31(+1.81%) |
Aug 10, 2004 | 16.86 | 17.11 | 16.81 | 17.00 | 198,650 | +0.21(+1.22%) |
Aug 09, 2004 | 16.79 | 17.03 | 16.73 | 16.80 | 214,351 | +0.10(+0.58%) |
Aug 06, 2004 | 17.00 | 17.06 | 16.65 | 16.70 | 144,773 | -0.29(-1.71%) |
Aug 05, 2004 | 17.31 | 17.43 | 16.94 | 16.99 | 91,557 | -0.38(-2.16%) |
Aug 04, 2004 | 17.22 | 17.37 | 16.91 | 17.37 | 126,594 | +0.15(+0.88%) |
Aug 03, 2004 | 17.54 | 17.55 | 17.21 | 17.21 | 154,855 | -0.39(-2.20%) |