Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.81 | 16.01 | 15.51 | 15.62 | 134,814 | -0.25(-1.55%) |
Oct 28, 2004 | 15.80 | 16.10 | 15.67 | 15.87 | 105,640 | -0.24(-1.47%) |
Oct 27, 2004 | 15.69 | 16.10 | 15.19 | 16.10 | 187,463 | +0.55(+3.56%) |
Oct 26, 2004 | 15.01 | 15.65 | 15.01 | 15.55 | 133,560 | +0.49(+3.26%) |
Oct 25, 2004 | 15.01 | 15.53 | 15.01 | 15.06 | 162,734 | -0.08(-0.52%) |
Oct 22, 2004 | 15.54 | 15.84 | 15.07 | 15.14 | 85,811 | -0.62(-3.95%) |
Oct 21, 2004 | 15.39 | 15.87 | 15.21 | 15.76 | 119,429 | +0.53(+3.46%) |
Oct 20, 2004 | 15.09 | 15.33 | 15.04 | 15.23 | 102,221 | +0.18(+1.22%) |
Oct 19, 2004 | 15.05 | 15.32 | 15.02 | 15.05 | 110,882 | -0.19(-1.27%) |
Oct 18, 2004 | 15.44 | 15.53 | 14.93 | 15.24 | 134,472 | -0.21(-1.36%) |
Oct 15, 2004 | 15.19 | 15.58 | 15.11 | 15.45 | 127,064 | +0.40(+2.68%) |
Oct 14, 2004 | 15.46 | 15.70 | 15.05 | 15.05 | 109,401 | -0.47(-3.00%) |
Oct 13, 2004 | 16.00 | 16.22 | 15.51 | 15.51 | 135,269 | -0.46(-2.86%) |
Oct 12, 2004 | 15.58 | 16.02 | 15.53 | 15.97 | 92,649 | +0.12(+0.78%) |
Oct 11, 2004 | 15.95 | 15.97 | 15.57 | 15.85 | 111,908 | +0.16(+1.01%) |
Oct 08, 2004 | 15.58 | 16.13 | 15.58 | 15.69 | 141,537 | -0.03(-0.17%) |
Oct 07, 2004 | 15.92 | 16.26 | 15.72 | 15.72 | 94,586 | -0.41(-2.56%) |
Oct 06, 2004 | 15.93 | 16.17 | 15.83 | 16.13 | 322,961 | +0.09(+0.55%) |
Oct 05, 2004 | 16.26 | 16.53 | 16.00 | 16.04 | 146,665 | -0.37(-2.25%) |
Oct 04, 2004 | 16.54 | 16.80 | 16.25 | 16.41 | 137,549 | -0.11(-0.69%) |
Oct 01, 2004 | 16.44 | 16.53 | 16.21 | 16.52 | 170,027 | +0.21(+1.29%) |
Sep 30, 2004 | 16.21 | 16.44 | 16.06 | 16.31 | 228,033 | -0.13(-0.80%) |
Sep 29, 2004 | 15.42 | 16.44 | 15.42 | 16.44 | 145,298 | +0.90(+5.82%) |
Sep 28, 2004 | 15.58 | 15.69 | 15.43 | 15.54 | 95,612 | +0.11(+0.74%) |
Sep 27, 2004 | 15.45 | 15.58 | 15.22 | 15.43 | 82,848 | -0.18(-1.12%) |
Sep 24, 2004 | 15.71 | 15.78 | 15.52 | 15.60 | 60,854 | -0.13(-0.84%) |
Sep 23, 2004 | 15.53 | 15.77 | 15.39 | 15.73 | 86,837 | +0.41(+2.69%) |
Sep 22, 2004 | 15.78 | 15.86 | 15.32 | 15.32 | 104,956 | -0.54(-3.43%) |
Sep 21, 2004 | 15.58 | 15.87 | 15.58 | 15.87 | 93,674 | +0.11(+0.67%) |
Sep 20, 2004 | 15.63 | 15.94 | 15.59 | 15.76 | 81,595 | -0.27(-1.70%) |
Sep 17, 2004 | 16.18 | 16.49 | 15.59 | 16.03 | 303,588 | +0.02(+0.11%) |
Sep 16, 2004 | 15.62 | 16.01 | 15.62 | 16.01 | 123,190 | +0.43(+2.76%) |
Sep 15, 2004 | 15.80 | 15.83 | 15.51 | 15.58 | 94,928 | -0.10(-0.62%) |
Sep 14, 2004 | 15.84 | 16.01 | 15.51 | 15.68 | 95,270 | -0.20(-1.27%) |
Sep 13, 2004 | 15.71 | 15.96 | 15.69 | 15.88 | 100,854 | +0.09(+0.56%) |
Sep 10, 2004 | 15.71 | 15.80 | 15.52 | 15.80 | 173,104 | +0.01(+0.06%) |
Sep 09, 2004 | 15.73 | 15.80 | 15.37 | 15.79 | 138,574 | +0.20(+1.29%) |
Sep 08, 2004 | 15.32 | 15.80 | 15.32 | 15.58 | 134,700 | -0.07(-0.45%) |
Sep 07, 2004 | 15.54 | 15.75 | 15.34 | 15.65 | 101,196 | +0.12(+0.79%) |
Sep 03, 2004 | 15.55 | 15.75 | 15.31 | 15.53 | 100,512 | +0.04(+0.28%) |
Sep 02, 2004 | 14.86 | 15.54 | 14.86 | 15.49 | 173,446 | +0.79(+5.37%) |
Sep 01, 2004 | 14.58 | 15.18 | 14.29 | 14.70 | 150,198 | +0.21(+1.45%) |
Aug 31, 2004 | 14.41 | 14.72 | 14.10 | 14.49 | 140,740 | +0.08(+0.55%) |
Aug 30, 2004 | 14.80 | 14.89 | 14.41 | 14.41 | 88,546 | -0.45(-3.01%) |
Aug 27, 2004 | 14.44 | 14.86 | 14.42 | 14.86 | 102,449 | +0.32(+2.17%) |
Aug 26, 2004 | 14.94 | 15.14 | 14.47 | 14.54 | 150,198 | -0.55(-3.66%) |
Aug 25, 2004 | 14.60 | 15.09 | 14.45 | 15.09 | 122,620 | +0.41(+2.81%) |
Aug 24, 2004 | 14.72 | 15.00 | 14.48 | 14.68 | 132,762 | +0.11(+0.72%) |
Aug 23, 2004 | 15.14 | 15.36 | 14.58 | 14.58 | 133,446 | -0.70(-4.60%) |
Aug 20, 2004 | 14.84 | 15.28 | 14.54 | 15.28 | 132,876 | +0.51(+3.45%) |
Aug 19, 2004 | 14.77 | 14.94 | 14.51 | 14.77 | 120,455 | -0.19(-1.29%) |
Aug 18, 2004 | 14.32 | 14.97 | 14.31 | 14.96 | 188,033 | +0.51(+3.52%) |
Aug 17, 2004 | 14.59 | 14.86 | 14.31 | 14.45 | 93,674 | +0.01(+0.06%) |
Aug 16, 2004 | 14.02 | 14.44 | 13.86 | 14.44 | 127,178 | +0.44(+3.13%) |
Aug 13, 2004 | 14.22 | 14.22 | 13.88 | 14.01 | 53,902 | +0.04(+0.25%) |
Aug 12, 2004 | 13.95 | 14.29 | 13.86 | 13.97 | 91,737 | -0.24(-1.67%) |
Aug 11, 2004 | 14.03 | 14.30 | 13.77 | 14.21 | 133,446 | -0.02(-0.12%) |
Aug 10, 2004 | 13.91 | 14.26 | 13.91 | 14.22 | 102,677 | +0.35(+2.53%) |
Aug 09, 2004 | 13.79 | 13.93 | 13.66 | 13.87 | 211,850 | +0.18(+1.35%) |
Aug 06, 2004 | 13.72 | 13.93 | 13.60 | 13.69 | 185,640 | -0.16(-1.14%) |
Aug 05, 2004 | 14.09 | 14.16 | 13.82 | 13.85 | 189,856 | -0.49(-3.43%) |
Aug 04, 2004 | 13.96 | 14.57 | 13.91 | 14.34 | 173,446 | +0.23(+1.62%) |
Aug 03, 2004 | 14.57 | 14.57 | 13.97 | 14.11 | 193,959 | -0.39(-2.66%) |