Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.93 | 15.96 | 15.77 | 15.85 | 1,025,474 | +0.01(+0.05%) |
Oct 28, 2004 | 15.69 | 15.93 | 15.69 | 15.85 | 1,232,835 | +0.04(+0.25%) |
Oct 27, 2004 | 15.49 | 15.85 | 15.42 | 15.81 | 1,153,642 | +0.37(+2.42%) |
Oct 26, 2004 | 15.39 | 15.49 | 15.33 | 15.43 | 398,984 | +0.03(+0.21%) |
Oct 25, 2004 | 15.40 | 15.50 | 15.37 | 15.40 | 553,214 | -0.02(-0.15%) |
Oct 22, 2004 | 15.78 | 15.78 | 15.42 | 15.42 | 820,379 | -0.34(-2.17%) |
Oct 21, 2004 | 15.74 | 15.83 | 15.60 | 15.77 | 477,925 | +0.13(+0.86%) |
Oct 20, 2004 | 15.50 | 15.66 | 15.46 | 15.63 | 267,920 | +0.02(+0.15%) |
Oct 19, 2004 | 15.69 | 15.83 | 15.59 | 15.61 | 3,317,777 | +0.00(+0.00%) |
Oct 18, 2004 | 15.35 | 15.62 | 15.35 | 15.61 | 302,543 | +0.16(+1.03%) |
Oct 15, 2004 | 15.43 | 15.57 | 15.37 | 15.45 | 313,244 | +0.10(+0.62%) |
Oct 14, 2004 | 15.54 | 15.54 | 15.35 | 15.35 | 238,584 | -0.12(-0.77%) |
Oct 13, 2004 | 15.74 | 15.74 | 15.44 | 15.47 | 246,894 | -0.06(-0.36%) |
Oct 12, 2004 | 15.38 | 15.54 | 15.35 | 15.53 | 361,213 | -0.04(-0.26%) |
Oct 11, 2004 | 15.50 | 15.60 | 15.49 | 15.57 | 256,211 | +0.05(+0.31%) |
Oct 08, 2004 | 15.67 | 15.77 | 15.47 | 15.52 | 469,489 | -0.22(-1.41%) |
Oct 07, 2004 | 15.81 | 15.92 | 15.74 | 15.74 | 731,995 | -0.17(-1.05%) |
Oct 06, 2004 | 15.73 | 15.91 | 15.69 | 15.91 | 924,626 | +0.10(+0.65%) |
Oct 05, 2004 | 15.73 | 15.84 | 15.66 | 15.81 | 437,510 | +0.11(+0.71%) |
Oct 04, 2004 | 15.79 | 15.84 | 15.69 | 15.69 | 2,104,079 | +0.13(+0.82%) |
Oct 01, 2004 | 15.27 | 15.62 | 15.27 | 15.57 | 1,174,668 | +0.38(+2.51%) |
Sep 30, 2004 | 15.10 | 15.23 | 15.10 | 15.19 | 180,166 | +0.06(+0.37%) |
Sep 29, 2004 | 14.95 | 15.15 | 14.95 | 15.13 | 1,490,179 | +0.16(+1.06%) |
Sep 28, 2004 | 15.00 | 15.00 | 14.83 | 14.97 | 1,296,919 | +0.04(+0.27%) |
Sep 27, 2004 | 15.00 | 15.06 | 14.92 | 14.93 | 1,587,376 | -0.13(-0.90%) |
Sep 24, 2004 | 15.17 | 15.27 | 15.07 | 15.07 | 420,513 | -0.13(-0.84%) |
Sep 23, 2004 | 15.19 | 15.26 | 15.12 | 15.19 | 297,129 | +0.04(+0.26%) |
Sep 22, 2004 | 15.26 | 15.33 | 15.14 | 15.15 | 244,502 | -0.25(-1.65%) |
Sep 21, 2004 | 15.35 | 15.49 | 15.35 | 15.41 | 301,661 | +0.06(+0.36%) |
Sep 20, 2004 | 15.17 | 15.46 | 15.17 | 15.35 | 668,667 | +0.09(+0.57%) |
Sep 17, 2004 | 15.21 | 15.31 | 15.16 | 15.27 | 323,065 | +0.07(+0.47%) |
Sep 16, 2004 | 15.21 | 15.29 | 15.18 | 15.19 | 174,626 | +0.03(+0.21%) |
Sep 15, 2004 | 15.27 | 15.29 | 15.13 | 15.16 | 198,673 | -0.25(-1.60%) |
Sep 14, 2004 | 15.31 | 15.42 | 15.29 | 15.41 | 227,001 | +0.06(+0.41%) |
Sep 13, 2004 | 15.35 | 15.48 | 15.30 | 15.35 | 688,181 | +0.07(+0.47%) |
Sep 10, 2004 | 15.04 | 15.30 | 14.97 | 15.27 | 368,516 | +0.25(+1.69%) |
Sep 09, 2004 | 14.87 | 15.08 | 14.81 | 15.02 | 337,921 | +0.22(+1.50%) |
Sep 08, 2004 | 14.77 | 14.90 | 14.76 | 14.80 | 281,895 | +0.02(+0.11%) |
Sep 07, 2004 | 14.73 | 14.89 | 14.72 | 14.78 | 360,458 | +0.06(+0.43%) |
Sep 03, 2004 | 14.87 | 14.90 | 14.70 | 14.72 | 213,152 | -0.33(-2.16%) |
Sep 02, 2004 | 14.81 | 15.04 | 14.81 | 15.04 | 204,087 | +0.17(+1.17%) |
Sep 01, 2004 | 14.75 | 14.93 | 14.70 | 14.87 | 657,587 | +0.11(+0.75%) |
Aug 31, 2004 | 14.83 | 14.83 | 14.61 | 14.76 | 1,151,502 | -0.06(-0.38%) |
Aug 30, 2004 | 14.96 | 14.96 | 14.81 | 14.81 | 280,258 | -0.15(-1.01%) |
Aug 27, 2004 | 14.93 | 15.03 | 14.91 | 14.96 | 403,516 | +0.06(+0.43%) |
Aug 26, 2004 | 14.91 | 15.00 | 14.89 | 14.90 | 361,969 | -0.08(-0.53%) |
Aug 25, 2004 | 14.73 | 15.01 | 14.73 | 14.98 | 491,396 | +0.17(+1.13%) |
Aug 24, 2004 | 14.97 | 14.97 | 14.76 | 14.81 | 356,933 | -0.08(-0.53%) |
Aug 23, 2004 | 14.88 | 14.96 | 14.84 | 14.89 | 190,741 | +0.07(+0.48%) |
Aug 20, 2004 | 14.73 | 14.89 | 14.73 | 14.82 | 297,884 | +0.07(+0.48%) |
Aug 19, 2004 | 14.79 | 14.84 | 14.66 | 14.75 | 541,505 | -0.05(-0.32%) |
Aug 18, 2004 | 14.44 | 14.84 | 14.44 | 14.80 | 1,068,281 | +0.24(+1.64%) |
Aug 17, 2004 | 14.58 | 14.65 | 14.51 | 14.56 | 446,449 | +0.10(+0.66%) |
Aug 16, 2004 | 14.40 | 14.55 | 14.34 | 14.46 | 535,840 | +0.13(+0.89%) |
Aug 13, 2004 | 14.35 | 14.38 | 14.26 | 14.34 | 538,735 | +0.08(+0.56%) |
Aug 12, 2004 | 14.34 | 14.42 | 14.19 | 14.26 | 3,327,597 | -0.29(-1.97%) |
Aug 11, 2004 | 14.72 | 14.72 | 14.43 | 14.54 | 511,918 | -0.37(-2.50%) |
Aug 10, 2004 | 14.70 | 14.92 | 14.70 | 14.92 | 983,296 | +0.25(+1.73%) |
Aug 09, 2004 | 14.77 | 14.77 | 14.61 | 14.66 | 389,541 | +0.10(+0.65%) |
Aug 06, 2004 | 14.85 | 14.92 | 14.57 | 14.57 | 606,723 | -0.45(-3.01%) |
Aug 05, 2004 | 15.32 | 15.32 | 15.00 | 15.02 | 442,042 | -0.23(-1.51%) |
Aug 04, 2004 | 15.13 | 15.34 | 15.13 | 15.25 | 989,843 | +0.02(+0.16%) |
Aug 03, 2004 | 15.42 | 15.47 | 15.19 | 15.23 | 540,876 | -0.25(-1.64%) |