Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.25 | 14.25 | 14.13 | 14.14 | 126,800 | -0.07(-0.49%) |
Oct 28, 2004 | 14.20 | 14.21 | 14.13 | 14.21 | 62,400 | +0.06(+0.42%) |
Oct 27, 2004 | 14.18 | 14.20 | 14.11 | 14.15 | 92,600 | -0.03(-0.21%) |
Oct 26, 2004 | 14.21 | 14.32 | 14.15 | 14.18 | 153,000 | -0.05(-0.35%) |
Oct 25, 2004 | 14.22 | 14.28 | 14.19 | 14.23 | 145,900 | +0.00(+0.00%) |
Oct 22, 2004 | 14.17 | 14.24 | 14.17 | 14.23 | 78,500 | +0.00(+0.00%) |
Oct 21, 2004 | 14.25 | 14.30 | 14.21 | 14.23 | 92,600 | -0.05(-0.35%) |
Oct 20, 2004 | 14.28 | 14.44 | 14.28 | 14.28 | 107,800 | -0.06(-0.42%) |
Oct 19, 2004 | 14.24 | 14.34 | 14.22 | 14.34 | 95,800 | +0.10(+0.70%) |
Oct 18, 2004 | 14.22 | 14.25 | 14.19 | 14.24 | 74,100 | +0.02(+0.14%) |
Oct 15, 2004 | 14.18 | 14.24 | 14.16 | 14.22 | 71,400 | +0.01(+0.07%) |
Oct 14, 2004 | 14.16 | 14.23 | 14.16 | 14.21 | 114,600 | +0.05(+0.35%) |
Oct 13, 2004 | 14.07 | 14.20 | 14.07 | 14.16 | 105,600 | +0.02(+0.14%) |
Oct 12, 2004 | 14.05 | 14.15 | 14.04 | 14.14 | 77,700 | +0.14(+1.00%) |
Oct 11, 2004 | 14.04 | 14.07 | 13.99 | 14.00 | 51,800 | -0.04(-0.28%) |
Oct 08, 2004 | 13.96 | 14.08 | 13.96 | 14.04 | 47,400 | +0.08(+0.57%) |
Oct 07, 2004 | 13.95 | 14.02 | 13.95 | 13.96 | 83,500 | +0.01(+0.07%) |
Oct 06, 2004 | 13.95 | 13.96 | 13.89 | 13.95 | 75,200 | +0.00(+0.00%) |
Oct 05, 2004 | 13.86 | 13.96 | 13.86 | 13.95 | 89,600 | +0.07(+0.50%) |
Oct 04, 2004 | 13.93 | 13.93 | 13.85 | 13.88 | 81,300 | -0.05(-0.36%) |
Oct 01, 2004 | 13.91 | 13.98 | 13.86 | 13.93 | 98,200 | -0.02(-0.14%) |
Sep 30, 2004 | 14.08 | 14.08 | 13.90 | 13.95 | 121,400 | -0.03(-0.21%) |
Sep 29, 2004 | 14.12 | 14.12 | 13.96 | 13.98 | 117,400 | -0.10(-0.71%) |
Sep 28, 2004 | 14.05 | 14.09 | 14.02 | 14.08 | 59,800 | +0.04(+0.28%) |
Sep 27, 2004 | 14.00 | 14.04 | 13.97 | 14.04 | 125,200 | +0.06(+0.43%) |
Sep 24, 2004 | 13.99 | 14.03 | 13.96 | 13.98 | 104,400 | -0.04(-0.29%) |
Sep 23, 2004 | 14.03 | 14.07 | 13.96 | 14.02 | 87,800 | -0.04(-0.28%) |
Sep 22, 2004 | 14.07 | 14.07 | 13.95 | 14.06 | 132,700 | -0.03(-0.21%) |
Sep 21, 2004 | 14.08 | 14.10 | 14.05 | 14.09 | 72,600 | +0.01(+0.07%) |
Sep 20, 2004 | 14.08 | 14.08 | 14.03 | 14.08 | 64,700 | +0.01(+0.07%) |
Sep 17, 2004 | 14.03 | 14.07 | 13.99 | 14.07 | 79,000 | +0.08(+0.57%) |
Sep 16, 2004 | 13.96 | 14.05 | 13.92 | 13.99 | 101,300 | +0.03(+0.21%) |
Sep 15, 2004 | 13.97 | 13.98 | 13.89 | 13.96 | 78,700 | -0.01(-0.07%) |
Sep 14, 2004 | 13.95 | 14.00 | 13.91 | 13.97 | 135,400 | +0.02(+0.15%) |
Sep 13, 2004 | 13.96 | 14.00 | 13.92 | 13.95 | 113,000 | +0.05(+0.35%) |
Sep 10, 2004 | 13.90 | 13.95 | 13.90 | 13.90 | 70,800 | +0.04(+0.29%) |
Sep 09, 2004 | 13.84 | 13.91 | 13.82 | 13.86 | 74,100 | +0.02(+0.14%) |
Sep 08, 2004 | 13.82 | 13.89 | 13.82 | 13.84 | 103,200 | -0.03(-0.22%) |
Sep 07, 2004 | 13.80 | 13.92 | 13.80 | 13.87 | 102,700 | -0.02(-0.14%) |
Sep 03, 2004 | 13.88 | 13.90 | 13.85 | 13.89 | 60,700 | -0.02(-0.14%) |
Sep 02, 2004 | 14.00 | 14.00 | 13.84 | 13.91 | 129,800 | -0.09(-0.64%) |
Sep 01, 2004 | 13.97 | 14.00 | 13.96 | 14.00 | 137,000 | +0.00(+0.00%) |
Aug 31, 2004 | 13.93 | 14.00 | 13.90 | 14.00 | 120,600 | +0.08(+0.57%) |
Aug 30, 2004 | 13.85 | 13.98 | 13.85 | 13.92 | 175,700 | +0.08(+0.58%) |
Aug 27, 2004 | 13.83 | 13.93 | 13.83 | 13.84 | 78,300 | -0.05(-0.36%) |
Aug 26, 2004 | 13.86 | 13.92 | 13.86 | 13.89 | 129,400 | -0.01(-0.07%) |
Aug 25, 2004 | 13.90 | 13.90 | 13.81 | 13.90 | 78,800 | +0.05(+0.36%) |
Aug 24, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 160,600 | +0.01(+0.07%) |
Aug 23, 2004 | 13.85 | 13.87 | 13.80 | 13.84 | 98,200 | -0.06(-0.43%) |
Aug 20, 2004 | 13.89 | 13.93 | 13.85 | 13.90 | 57,200 | -0.03(-0.22%) |
Aug 19, 2004 | 13.90 | 13.93 | 13.88 | 13.93 | 52,400 | +0.02(+0.14%) |
Aug 18, 2004 | 13.90 | 13.94 | 13.86 | 13.91 | 83,900 | +0.02(+0.14%) |
Aug 17, 2004 | 13.87 | 13.90 | 13.69 | 13.89 | 149,200 | +0.01(+0.07%) |
Aug 16, 2004 | 13.68 | 13.88 | 13.68 | 13.88 | 132,500 | +0.14(+1.02%) |
Aug 13, 2004 | 13.67 | 13.78 | 13.66 | 13.74 | 106,400 | +0.07(+0.51%) |
Aug 12, 2004 | 13.60 | 13.70 | 13.59 | 13.67 | 141,900 | +0.07(+0.51%) |
Aug 11, 2004 | 13.62 | 13.66 | 13.57 | 13.60 | 88,600 | -0.02(-0.15%) |
Aug 10, 2004 | 13.63 | 13.67 | 13.58 | 13.62 | 126,500 | -0.05(-0.37%) |
Aug 09, 2004 | 13.73 | 13.73 | 13.63 | 13.67 | 90,600 | -0.07(-0.51%) |
Aug 06, 2004 | 13.69 | 13.78 | 13.66 | 13.74 | 61,900 | +0.13(+0.96%) |
Aug 05, 2004 | 13.61 | 13.68 | 13.60 | 13.61 | 58,300 | -0.06(-0.44%) |
Aug 04, 2004 | 13.66 | 13.71 | 13.63 | 13.67 | 55,000 | -0.01(-0.07%) |
Aug 03, 2004 | 13.72 | 13.79 | 13.68 | 13.68 | 146,000 | -0.07(-0.51%) |