Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.89 | 16.03 | 15.64 | 15.95 | 155,633 | -0.01(-0.05%) |
Oct 28, 2004 | 15.84 | 16.16 | 15.71 | 15.96 | 226,029 | +0.15(+0.93%) |
Oct 27, 2004 | 15.85 | 16.01 | 15.60 | 15.81 | 303,914 | -0.01(-0.09%) |
Oct 26, 2004 | 15.73 | 15.95 | 15.37 | 15.83 | 234,199 | +0.10(+0.61%) |
Oct 25, 2004 | 15.30 | 15.86 | 15.28 | 15.73 | 234,744 | +0.35(+2.24%) |
Oct 22, 2004 | 15.73 | 15.88 | 15.38 | 15.39 | 169,522 | -0.41(-2.60%) |
Oct 21, 2004 | 15.59 | 15.86 | 15.31 | 15.80 | 238,965 | +0.22(+1.41%) |
Oct 20, 2004 | 15.28 | 15.62 | 15.19 | 15.58 | 224,395 | +0.30(+1.97%) |
Oct 19, 2004 | 15.78 | 15.78 | 15.24 | 15.28 | 287,439 | -0.57(-3.61%) |
Oct 18, 2004 | 15.53 | 15.97 | 15.26 | 15.85 | 365,596 | +0.42(+2.71%) |
Oct 15, 2004 | 15.33 | 15.58 | 15.33 | 15.43 | 258,708 | +0.11(+0.72%) |
Oct 14, 2004 | 15.11 | 15.35 | 15.08 | 15.32 | 172,926 | +0.15(+0.97%) |
Oct 13, 2004 | 15.57 | 15.65 | 15.14 | 15.17 | 216,362 | -0.32(-2.09%) |
Oct 12, 2004 | 15.28 | 15.58 | 15.28 | 15.50 | 178,917 | -0.01(-0.05%) |
Oct 11, 2004 | 15.53 | 15.55 | 15.47 | 15.50 | 106,070 | +0.01(+0.05%) |
Oct 08, 2004 | 15.56 | 15.67 | 15.44 | 15.50 | 219,902 | -0.08(-0.52%) |
Oct 07, 2004 | 15.91 | 15.93 | 15.55 | 15.58 | 215,817 | -0.46(-2.84%) |
Oct 06, 2004 | 15.91 | 16.03 | 15.89 | 16.03 | 169,522 | -0.03(-0.18%) |
Oct 05, 2004 | 15.97 | 16.13 | 15.97 | 16.06 | 206,150 | +0.01(+0.09%) |
Oct 04, 2004 | 16.18 | 16.22 | 15.86 | 16.05 | 282,128 | -0.15(-0.91%) |
Oct 01, 2004 | 15.93 | 16.25 | 15.89 | 16.19 | 255,168 | +0.30(+1.89%) |
Sep 30, 2004 | 15.81 | 16.01 | 15.78 | 15.89 | 193,895 | +0.09(+0.56%) |
Sep 29, 2004 | 15.78 | 15.91 | 15.70 | 15.80 | 227,663 | -0.05(-0.32%) |
Sep 28, 2004 | 15.67 | 15.88 | 15.67 | 15.86 | 186,134 | +0.15(+0.93%) |
Sep 27, 2004 | 15.38 | 15.71 | 15.35 | 15.71 | 220,855 | +0.24(+1.52%) |
Sep 24, 2004 | 15.24 | 15.53 | 15.09 | 15.47 | 232,293 | -0.04(-0.28%) |
Sep 23, 2004 | 15.58 | 15.64 | 15.39 | 15.52 | 178,372 | -0.03(-0.19%) |
Sep 22, 2004 | 15.82 | 15.82 | 15.48 | 15.55 | 202,201 | -0.32(-1.99%) |
Sep 21, 2004 | 15.75 | 16.01 | 15.75 | 15.86 | 157,403 | +0.07(+0.42%) |
Sep 20, 2004 | 15.91 | 15.92 | 15.68 | 15.80 | 170,339 | -0.10(-0.65%) |
Sep 17, 2004 | 16.08 | 16.08 | 15.80 | 15.90 | 293,294 | -0.15(-0.92%) |
Sep 16, 2004 | 15.94 | 16.05 | 15.92 | 16.05 | 127,175 | +0.13(+0.83%) |
Sep 15, 2004 | 15.83 | 15.93 | 15.64 | 15.91 | 176,602 | +0.09(+0.56%) |
Sep 14, 2004 | 15.87 | 15.90 | 15.75 | 15.83 | 114,104 | -0.04(-0.28%) |
Sep 13, 2004 | 15.80 | 15.96 | 15.70 | 15.87 | 123,635 | +0.04(+0.28%) |
Sep 10, 2004 | 15.90 | 15.90 | 15.63 | 15.83 | 158,765 | -0.12(-0.78%) |
Sep 09, 2004 | 15.56 | 15.95 | 15.56 | 15.95 | 249,858 | +0.43(+2.74%) |
Sep 08, 2004 | 15.90 | 15.94 | 15.53 | 15.53 | 271,372 | -0.41(-2.58%) |
Sep 07, 2004 | 15.61 | 16.02 | 15.61 | 15.94 | 208,328 | +0.35(+2.26%) |
Sep 03, 2004 | 15.66 | 15.79 | 15.51 | 15.58 | 190,763 | -0.12(-0.80%) |
Sep 02, 2004 | 15.17 | 15.74 | 15.17 | 15.71 | 202,201 | +0.56(+3.68%) |
Sep 01, 2004 | 15.42 | 15.68 | 14.99 | 15.15 | 262,929 | -0.27(-1.76%) |
Aug 31, 2004 | 14.84 | 15.42 | 14.84 | 15.42 | 297,242 | +0.63(+4.27%) |
Aug 30, 2004 | 15.33 | 15.33 | 14.77 | 14.79 | 204,243 | -0.59(-3.87%) |
Aug 27, 2004 | 15.01 | 15.41 | 15.01 | 15.39 | 229,978 | +0.37(+2.49%) |
Aug 26, 2004 | 14.95 | 15.09 | 14.92 | 15.01 | 271,916 | +0.04(+0.25%) |
Aug 25, 2004 | 14.75 | 15.07 | 14.71 | 14.97 | 236,514 | +0.23(+1.54%) |
Aug 24, 2004 | 14.84 | 14.88 | 14.64 | 14.75 | 162,714 | +0.04(+0.30%) |
Aug 23, 2004 | 14.87 | 14.97 | 14.66 | 14.70 | 296,017 | -0.17(-1.14%) |
Aug 20, 2004 | 14.72 | 14.88 | 14.50 | 14.87 | 234,199 | +0.22(+1.50%) |
Aug 19, 2004 | 14.61 | 14.72 | 14.53 | 14.65 | 236,650 | -0.04(-0.25%) |
Aug 18, 2004 | 14.47 | 14.69 | 14.43 | 14.69 | 188,993 | +0.11(+0.76%) |
Aug 17, 2004 | 14.76 | 14.77 | 14.48 | 14.58 | 206,286 | -0.18(-1.24%) |
Aug 16, 2004 | 14.21 | 14.79 | 14.21 | 14.76 | 229,978 | +0.55(+3.88%) |
Aug 13, 2004 | 14.29 | 14.34 | 14.14 | 14.21 | 246,998 | -0.07(-0.51%) |
Aug 12, 2004 | 14.14 | 14.48 | 14.03 | 14.28 | 509,248 | +0.01(+0.05%) |
Aug 11, 2004 | 14.32 | 14.39 | 13.92 | 14.28 | 246,045 | -0.12(-0.82%) |
Aug 10, 2004 | 14.17 | 14.45 | 14.17 | 14.39 | 189,538 | +0.26(+1.82%) |
Aug 09, 2004 | 14.28 | 14.39 | 14.09 | 14.14 | 193,078 | -0.14(-0.98%) |
Aug 06, 2004 | 14.47 | 14.64 | 14.21 | 14.28 | 222,625 | -0.23(-1.62%) |
Aug 05, 2004 | 14.91 | 14.91 | 14.51 | 14.51 | 219,221 | -0.35(-2.32%) |
Aug 04, 2004 | 14.96 | 14.96 | 14.69 | 14.86 | 438,579 | -0.20(-1.32%) |
Aug 03, 2004 | 15.14 | 15.17 | 14.97 | 15.06 | 256,530 | -0.05(-0.34%) |