Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.60 | 15.66 | 15.47 | 15.60 | 886,431 | +0.04(+0.29%) |
Oct 28, 2004 | 15.48 | 15.63 | 15.34 | 15.55 | 760,004 | +0.03(+0.21%) |
Oct 27, 2004 | 15.33 | 15.53 | 15.16 | 15.52 | 999,692 | +0.21(+1.38%) |
Oct 26, 2004 | 15.13 | 15.33 | 14.97 | 15.31 | 1,007,988 | +0.32(+2.15%) |
Oct 25, 2004 | 14.89 | 15.10 | 14.65 | 14.99 | 882,644 | +0.09(+0.63%) |
Oct 22, 2004 | 15.05 | 15.31 | 14.84 | 14.89 | 1,069,308 | -0.26(-1.72%) |
Oct 21, 2004 | 15.03 | 15.21 | 14.90 | 15.15 | 993,921 | +0.08(+0.52%) |
Oct 20, 2004 | 15.13 | 15.14 | 14.89 | 15.08 | 697,241 | -0.04(-0.29%) |
Oct 19, 2004 | 14.90 | 15.27 | 14.90 | 15.12 | 975,525 | +0.18(+1.23%) |
Oct 18, 2004 | 14.98 | 15.04 | 14.72 | 14.94 | 640,070 | -0.06(-0.37%) |
Oct 15, 2004 | 14.96 | 15.06 | 14.87 | 14.99 | 776,416 | +0.14(+0.93%) |
Oct 14, 2004 | 14.71 | 14.94 | 14.56 | 14.85 | 898,875 | +0.17(+1.13%) |
Oct 13, 2004 | 14.99 | 15.03 | 14.65 | 14.69 | 1,718,396 | -0.29(-1.93%) |
Oct 12, 2004 | 15.08 | 15.11 | 14.89 | 14.98 | 1,010,513 | -0.18(-1.17%) |
Oct 11, 2004 | 15.22 | 15.27 | 15.12 | 15.15 | 605,803 | -0.04(-0.26%) |
Oct 08, 2004 | 15.35 | 15.40 | 15.19 | 15.19 | 589,210 | -0.13(-0.87%) |
Oct 07, 2004 | 15.64 | 15.64 | 15.33 | 15.33 | 752,610 | -0.28(-1.81%) |
Oct 06, 2004 | 15.55 | 15.66 | 15.50 | 15.61 | 820,061 | +0.11(+0.72%) |
Oct 05, 2004 | 15.57 | 15.59 | 15.33 | 15.50 | 1,021,876 | -0.08(-0.53%) |
Oct 04, 2004 | 15.67 | 15.80 | 15.53 | 15.58 | 1,043,879 | -0.04(-0.25%) |
Oct 01, 2004 | 15.66 | 15.75 | 15.54 | 15.62 | 710,948 | +0.04(+0.25%) |
Sep 30, 2004 | 15.41 | 15.64 | 15.39 | 15.58 | 1,074,358 | +0.13(+0.86%) |
Sep 29, 2004 | 15.51 | 15.53 | 15.38 | 15.45 | 700,488 | -0.01(-0.07%) |
Sep 28, 2004 | 15.45 | 15.55 | 15.39 | 15.46 | 760,725 | -0.09(-0.61%) |
Sep 27, 2004 | 15.58 | 15.70 | 15.42 | 15.55 | 1,963,495 | -0.02(-0.14%) |
Sep 24, 2004 | 15.06 | 15.59 | 15.04 | 15.58 | 1,457,967 | +0.52(+3.42%) |
Sep 23, 2004 | 15.01 | 15.15 | 14.94 | 15.06 | 848,016 | +0.02(+0.11%) |
Sep 22, 2004 | 15.11 | 15.14 | 14.99 | 15.04 | 1,509,909 | -0.07(-0.48%) |
Sep 21, 2004 | 15.11 | 15.17 | 15.04 | 15.11 | 1,625,875 | -0.02(-0.15%) |
Sep 20, 2004 | 15.25 | 15.33 | 15.06 | 15.14 | 1,153,352 | -0.11(-0.73%) |
Sep 17, 2004 | 15.53 | 15.53 | 15.22 | 15.25 | 1,336,049 | -0.20(-1.29%) |
Sep 16, 2004 | 15.30 | 15.51 | 15.30 | 15.45 | 602,737 | +0.12(+0.80%) |
Sep 15, 2004 | 15.42 | 15.50 | 15.32 | 15.33 | 655,941 | -0.22(-1.43%) |
Sep 14, 2004 | 15.74 | 15.74 | 15.48 | 15.55 | 497,050 | -0.12(-0.74%) |
Sep 13, 2004 | 15.45 | 15.66 | 15.45 | 15.66 | 712,030 | +0.13(+0.82%) |
Sep 10, 2004 | 15.66 | 15.66 | 15.42 | 15.54 | 810,503 | -0.08(-0.50%) |
Sep 09, 2004 | 15.66 | 15.80 | 15.60 | 15.61 | 827,997 | -0.05(-0.32%) |
Sep 08, 2004 | 15.97 | 15.97 | 15.60 | 15.66 | 2,513,570 | -0.31(-1.94%) |
Sep 07, 2004 | 15.51 | 15.97 | 15.46 | 15.97 | 1,936,803 | +0.64(+4.16%) |
Sep 03, 2004 | 15.24 | 15.44 | 15.17 | 15.34 | 718,343 | +0.19(+1.24%) |
Sep 02, 2004 | 15.05 | 15.20 | 14.92 | 15.15 | 488,754 | +0.04(+0.26%) |
Sep 01, 2004 | 14.95 | 15.11 | 14.93 | 15.11 | 636,102 | +0.20(+1.34%) |
Aug 31, 2004 | 14.92 | 14.98 | 14.74 | 14.91 | 352,047 | +0.05(+0.34%) |
Aug 30, 2004 | 14.92 | 14.97 | 14.72 | 14.86 | 536,728 | -0.05(-0.33%) |
Aug 27, 2004 | 14.91 | 14.95 | 14.81 | 14.91 | 498,313 | -0.01(-0.04%) |
Aug 26, 2004 | 15.00 | 15.03 | 14.89 | 14.92 | 831,243 | -0.06(-0.37%) |
Aug 25, 2004 | 15.02 | 15.02 | 14.83 | 14.97 | 1,001,135 | -0.04(-0.26%) |
Aug 24, 2004 | 15.24 | 15.37 | 14.96 | 15.01 | 1,501,252 | -0.18(-1.20%) |
Aug 23, 2004 | 15.24 | 15.30 | 15.15 | 15.19 | 727,541 | +0.01(+0.04%) |
Aug 20, 2004 | 15.14 | 15.23 | 15.09 | 15.19 | 886,972 | +0.04(+0.29%) |
Aug 19, 2004 | 15.14 | 15.24 | 15.09 | 15.14 | 1,149,745 | -0.06(-0.36%) |
Aug 18, 2004 | 14.70 | 15.20 | 14.70 | 15.20 | 1,193,210 | +0.36(+2.43%) |
Aug 17, 2004 | 14.62 | 14.92 | 14.57 | 14.84 | 712,932 | +0.24(+1.63%) |
Aug 16, 2004 | 14.44 | 14.75 | 14.37 | 14.60 | 786,336 | +0.19(+1.35%) |
Aug 13, 2004 | 14.34 | 14.42 | 14.26 | 14.41 | 580,373 | +0.07(+0.46%) |
Aug 12, 2004 | 14.55 | 14.55 | 14.23 | 14.34 | 852,705 | -0.26(-1.79%) |
Aug 11, 2004 | 14.67 | 14.76 | 14.53 | 14.60 | 946,308 | -0.12(-0.83%) |
Aug 10, 2004 | 14.68 | 14.76 | 14.60 | 14.72 | 810,503 | +0.14(+0.99%) |
Aug 09, 2004 | 14.59 | 14.70 | 14.53 | 14.58 | 661,532 | -0.04(-0.30%) |
Aug 06, 2004 | 14.75 | 14.87 | 14.45 | 14.62 | 1,175,355 | -0.13(-0.86%) |
Aug 05, 2004 | 14.79 | 14.97 | 14.67 | 14.75 | 1,077,605 | +0.00(+0.00%) |
Aug 04, 2004 | 14.88 | 14.92 | 14.58 | 14.75 | 896,170 | -0.25(-1.66%) |
Aug 03, 2004 | 14.92 | 15.05 | 14.86 | 15.00 | 938,914 | +0.07(+0.45%) |