Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.10 | 11.35 | 10.60 | 10.90 | 326,700 | -0.18(-1.62%) |
Oct 28, 2004 | 12.87 | 13.50 | 10.50 | 11.08 | 528,600 | -3.08(-21.75%) |
Oct 27, 2004 | 13.58 | 14.45 | 13.05 | 14.16 | 111,300 | +1.23(+9.51%) |
Oct 26, 2004 | 13.60 | 13.96 | 12.15 | 12.93 | 126,900 | -0.41(-3.07%) |
Oct 25, 2004 | 13.43 | 13.69 | 13.21 | 13.34 | 80,900 | +0.10(+0.76%) |
Oct 22, 2004 | 12.68 | 13.68 | 12.62 | 13.24 | 118,400 | +0.64(+5.08%) |
Oct 21, 2004 | 12.73 | 12.75 | 12.35 | 12.60 | 150,400 | +0.18(+1.45%) |
Oct 20, 2004 | 13.20 | 13.36 | 12.24 | 12.42 | 109,800 | -0.73(-5.55%) |
Oct 19, 2004 | 12.81 | 13.44 | 12.75 | 13.15 | 138,300 | +0.09(+0.69%) |
Oct 18, 2004 | 14.01 | 14.29 | 13.05 | 13.06 | 118,600 | -1.13(-7.96%) |
Oct 15, 2004 | 14.00 | 14.37 | 13.90 | 14.19 | 66,400 | +0.08(+0.57%) |
Oct 14, 2004 | 14.29 | 14.40 | 14.07 | 14.11 | 107,900 | -0.10(-0.70%) |
Oct 13, 2004 | 15.00 | 15.00 | 14.02 | 14.21 | 95,700 | -0.37(-2.54%) |
Oct 12, 2004 | 14.53 | 14.95 | 14.34 | 14.58 | 132,900 | -0.30(-2.02%) |
Oct 11, 2004 | 14.58 | 14.96 | 14.20 | 14.88 | 267,100 | +0.37(+2.55%) |
Oct 08, 2004 | 15.18 | 15.24 | 14.30 | 14.51 | 125,100 | -0.70(-4.60%) |
Oct 07, 2004 | 16.47 | 16.50 | 15.20 | 15.21 | 124,000 | -1.26(-7.65%) |
Oct 06, 2004 | 16.76 | 16.93 | 16.21 | 16.47 | 31,000 | -0.53(-3.12%) |
Oct 05, 2004 | 16.66 | 17.84 | 16.66 | 17.00 | 32,900 | -0.17(-0.99%) |
Oct 04, 2004 | 17.10 | 17.98 | 16.84 | 17.17 | 83,700 | +0.29(+1.72%) |
Oct 01, 2004 | 15.19 | 17.25 | 15.19 | 16.88 | 158,500 | +1.44(+9.33%) |
Sep 30, 2004 | 15.13 | 15.51 | 15.07 | 15.44 | 44,500 | +0.23(+1.51%) |
Sep 29, 2004 | 14.69 | 15.40 | 14.60 | 15.21 | 63,600 | +0.66(+4.54%) |
Sep 28, 2004 | 15.00 | 15.37 | 14.30 | 14.55 | 149,000 | -0.48(-3.19%) |
Sep 27, 2004 | 16.36 | 16.36 | 14.81 | 15.03 | 82,800 | -1.02(-6.36%) |
Sep 24, 2004 | 15.96 | 16.27 | 15.65 | 16.05 | 82,100 | -0.11(-0.68%) |
Sep 23, 2004 | 16.98 | 16.98 | 16.00 | 16.16 | 52,600 | -0.66(-3.92%) |
Sep 22, 2004 | 16.71 | 16.95 | 16.43 | 16.82 | 19,100 | -0.04(-0.24%) |
Sep 21, 2004 | 16.83 | 17.06 | 16.31 | 16.86 | 17,500 | +0.33(+2.00%) |
Sep 20, 2004 | 15.97 | 16.64 | 15.58 | 16.53 | 69,100 | +0.53(+3.31%) |
Sep 17, 2004 | 17.05 | 17.05 | 15.67 | 16.00 | 130,300 | -0.52(-3.15%) |
Sep 16, 2004 | 16.63 | 17.33 | 16.21 | 16.52 | 156,300 | +0.17(+1.04%) |
Sep 15, 2004 | 16.79 | 16.89 | 15.71 | 16.35 | 76,700 | -0.46(-2.74%) |
Sep 14, 2004 | 16.50 | 16.85 | 15.98 | 16.81 | 41,300 | +0.59(+3.64%) |
Sep 13, 2004 | 16.88 | 17.09 | 16.00 | 16.22 | 55,700 | -0.59(-3.51%) |
Sep 10, 2004 | 16.31 | 17.02 | 16.30 | 16.81 | 43,125 | +0.51(+3.13%) |
Sep 09, 2004 | 16.83 | 16.83 | 15.80 | 16.30 | 92,400 | +0.00(+0.00%) |
Sep 08, 2004 | 16.12 | 16.71 | 15.99 | 16.30 | 62,700 | -0.01(-0.06%) |
Sep 07, 2004 | 16.55 | 16.94 | 15.98 | 16.31 | 68,690 | -0.14(-0.85%) |
Sep 03, 2004 | 16.74 | 17.00 | 16.17 | 16.45 | 74,200 | -0.68(-3.97%) |
Sep 02, 2004 | 17.00 | 17.69 | 16.78 | 17.13 | 124,500 | +0.39(+2.33%) |
Sep 01, 2004 | 17.35 | 18.41 | 16.63 | 16.74 | 150,100 | -0.77(-4.40%) |
Aug 31, 2004 | 17.85 | 18.35 | 17.35 | 17.51 | 66,600 | -0.47(-2.61%) |
Aug 30, 2004 | 18.47 | 18.53 | 17.82 | 17.98 | 37,800 | -0.60(-3.23%) |
Aug 27, 2004 | 18.79 | 18.90 | 18.56 | 18.58 | 23,900 | -0.20(-1.06%) |
Aug 26, 2004 | 19.14 | 19.14 | 18.37 | 18.78 | 58,100 | -0.48(-2.49%) |
Aug 25, 2004 | 19.28 | 19.47 | 18.76 | 19.26 | 54,200 | +0.36(+1.90%) |
Aug 24, 2004 | 19.49 | 19.50 | 17.91 | 18.90 | 95,000 | -0.36(-1.87%) |
Aug 23, 2004 | 19.20 | 19.75 | 19.07 | 19.26 | 73,269 | +0.25(+1.32%) |
Aug 20, 2004 | 19.04 | 19.18 | 18.50 | 19.01 | 52,807 | +0.29(+1.55%) |
Aug 19, 2004 | 18.38 | 18.75 | 18.05 | 18.72 | 158,000 | +0.46(+2.52%) |
Aug 18, 2004 | 17.42 | 18.35 | 17.28 | 18.26 | 85,563 | +0.78(+4.46%) |
Aug 17, 2004 | 16.69 | 17.80 | 16.31 | 17.48 | 96,900 | +1.08(+6.57%) |
Aug 16, 2004 | 15.15 | 16.58 | 15.15 | 16.40 | 116,700 | +1.16(+7.62%) |
Aug 13, 2004 | 14.67 | 15.24 | 14.67 | 15.24 | 109,600 | +0.38(+2.56%) |
Aug 12, 2004 | 15.00 | 15.26 | 14.00 | 14.86 | 99,000 | -0.16(-1.07%) |
Aug 11, 2004 | 16.53 | 16.59 | 14.63 | 15.02 | 197,400 | -1.81(-10.75%) |
Aug 10, 2004 | 16.10 | 17.14 | 15.95 | 16.83 | 133,100 | +0.45(+2.75%) |
Aug 09, 2004 | 17.23 | 17.50 | 16.05 | 16.38 | 114,000 | -0.92(-5.32%) |
Aug 06, 2004 | 18.17 | 18.21 | 17.27 | 17.30 | 77,500 | -1.38(-7.39%) |
Aug 05, 2004 | 18.50 | 18.90 | 18.50 | 18.68 | 54,300 | -0.08(-0.43%) |
Aug 04, 2004 | 18.98 | 18.99 | 18.21 | 18.76 | 87,500 | +0.15(+0.81%) |
Aug 03, 2004 | 19.21 | 19.47 | 18.44 | 18.61 | 168,280 | -1.10(-5.58%) |