Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.22 | 15.22 | 14.96 | 15.06 | 2,337,913 | -0.19(-1.26%) |
Oct 28, 2004 | 15.51 | 15.59 | 15.24 | 15.26 | 1,736,936 | -0.37(-2.36%) |
Oct 27, 2004 | 15.35 | 15.65 | 15.10 | 15.63 | 2,136,637 | +0.57(+3.82%) |
Oct 26, 2004 | 14.96 | 15.26 | 14.82 | 15.05 | 785,808 | +0.17(+1.16%) |
Oct 25, 2004 | 14.99 | 14.99 | 14.66 | 14.88 | 643,512 | -0.10(-0.70%) |
Oct 22, 2004 | 14.51 | 15.32 | 14.51 | 14.98 | 1,189,895 | +0.44(+3.04%) |
Oct 21, 2004 | 14.72 | 14.76 | 14.51 | 14.54 | 673,989 | -0.23(-1.54%) |
Oct 20, 2004 | 14.60 | 14.91 | 14.51 | 14.77 | 769,584 | +0.14(+0.97%) |
Oct 19, 2004 | 14.97 | 15.03 | 14.28 | 14.63 | 2,517,263 | -0.38(-2.52%) |
Oct 18, 2004 | 14.84 | 15.07 | 14.78 | 15.01 | 810,804 | +0.06(+0.43%) |
Oct 15, 2004 | 15.01 | 15.03 | 14.74 | 14.94 | 652,282 | -0.05(-0.33%) |
Oct 14, 2004 | 15.17 | 15.30 | 14.90 | 14.99 | 1,390,952 | -0.22(-1.47%) |
Oct 13, 2004 | 15.05 | 15.44 | 14.96 | 15.22 | 1,789,118 | -0.31(-2.00%) |
Oct 12, 2004 | 15.55 | 15.69 | 15.48 | 15.53 | 567,431 | -0.11(-0.73%) |
Oct 11, 2004 | 15.83 | 15.96 | 15.59 | 15.64 | 599,442 | -0.16(-1.04%) |
Oct 08, 2004 | 15.77 | 15.96 | 15.74 | 15.80 | 484,333 | +0.05(+0.32%) |
Oct 07, 2004 | 15.92 | 15.92 | 15.69 | 15.75 | 699,203 | -0.10(-0.66%) |
Oct 06, 2004 | 15.92 | 16.10 | 15.71 | 15.86 | 909,468 | -0.06(-0.40%) |
Oct 05, 2004 | 15.46 | 15.93 | 15.37 | 15.92 | 1,353,459 | +0.45(+2.92%) |
Oct 04, 2004 | 15.69 | 15.70 | 15.40 | 15.47 | 1,151,087 | -0.22(-1.42%) |
Oct 01, 2004 | 15.71 | 15.90 | 15.67 | 15.69 | 1,316,186 | -0.01(-0.09%) |
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.71 | 1,452,343 | +0.38(+2.50%) |
Sep 29, 2004 | 15.44 | 15.46 | 15.24 | 15.32 | 547,040 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,213 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.29 | 939,725 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.42 | 15.55 | 571,597 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,286 | +0.13(+0.86%) |
Sep 22, 2004 | 15.45 | 15.51 | 15.19 | 15.37 | 1,430,637 | -0.09(-0.59%) |
Sep 21, 2004 | 15.46 | 15.52 | 15.27 | 15.46 | 1,223,441 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.46 | 1,227,168 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 1,198,446 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.42 | 15.43 | 649,432 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.55 | 15.23 | 15.46 | 954,196 | +0.27(+1.80%) |
Sep 14, 2004 | 15.24 | 15.32 | 15.06 | 15.19 | 1,430,856 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.42 | 15.12 | 15.28 | 1,151,525 | +0.11(+0.75%) |
Sep 10, 2004 | 14.94 | 15.18 | 14.82 | 15.17 | 1,255,233 | +0.30(+2.02%) |
Sep 09, 2004 | 14.62 | 15.16 | 14.62 | 14.87 | 1,808,632 | +0.26(+1.78%) |
Sep 08, 2004 | 14.77 | 14.85 | 14.48 | 14.61 | 1,051,545 | -0.23(-1.54%) |
Sep 07, 2004 | 14.43 | 14.84 | 14.43 | 14.84 | 1,237,035 | +0.46(+3.17%) |
Sep 03, 2004 | 14.46 | 14.59 | 14.35 | 14.38 | 980,507 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.46 | 911,880 | -0.14(-0.94%) |
Sep 01, 2004 | 14.57 | 14.65 | 14.52 | 14.59 | 594,838 | +0.10(+0.66%) |
Aug 31, 2004 | 14.46 | 14.51 | 14.26 | 14.50 | 888,420 | -0.02(-0.13%) |
Aug 30, 2004 | 14.37 | 14.55 | 14.24 | 14.52 | 1,466,375 | +0.15(+1.05%) |
Aug 27, 2004 | 14.42 | 14.48 | 14.30 | 14.37 | 1,231,334 | -0.11(-0.76%) |
Aug 26, 2004 | 14.41 | 14.55 | 14.34 | 14.48 | 1,635,421 | +0.03(+0.22%) |
Aug 25, 2004 | 14.47 | 14.48 | 14.30 | 14.44 | 1,605,602 | -0.05(-0.35%) |
Aug 24, 2004 | 14.66 | 14.74 | 14.46 | 14.49 | 689,994 | -0.19(-1.30%) |
Aug 23, 2004 | 14.64 | 14.87 | 14.53 | 14.69 | 1,300,619 | -0.04(-0.25%) |
Aug 20, 2004 | 14.76 | 14.78 | 14.65 | 14.72 | 1,302,811 | -0.04(-0.28%) |
Aug 19, 2004 | 15.10 | 15.10 | 14.64 | 14.76 | 1,218,617 | -0.39(-2.56%) |
Aug 18, 2004 | 15.21 | 15.22 | 15.10 | 15.15 | 1,109,428 | -0.14(-0.90%) |
Aug 17, 2004 | 15.16 | 15.35 | 15.13 | 15.29 | 686,486 | +0.21(+1.42%) |
Aug 16, 2004 | 14.64 | 15.44 | 14.63 | 15.07 | 1,468,129 | +0.50(+3.44%) |
Aug 13, 2004 | 14.69 | 14.74 | 14.52 | 14.57 | 448,156 | -0.13(-0.90%) |
Aug 12, 2004 | 15.01 | 15.02 | 14.50 | 14.70 | 999,363 | -0.30(-2.01%) |
Aug 11, 2004 | 14.80 | 15.06 | 14.65 | 15.01 | 481,702 | +0.09(+0.61%) |
Aug 10, 2004 | 14.63 | 14.95 | 14.63 | 14.91 | 966,036 | +0.28(+1.93%) |
Aug 09, 2004 | 14.82 | 14.92 | 14.59 | 14.63 | 839,087 | -0.25(-1.66%) |
Aug 06, 2004 | 15.18 | 15.18 | 14.75 | 14.88 | 1,520,093 | -0.45(-2.92%) |
Aug 05, 2004 | 15.46 | 15.60 | 15.22 | 15.32 | 756,428 | -0.11(-0.74%) |
Aug 04, 2004 | 15.55 | 15.58 | 15.38 | 15.44 | 868,468 | -0.18(-1.14%) |
Aug 03, 2004 | 15.69 | 15.90 | 15.57 | 15.62 | 901,356 | -0.06(-0.41%) |