Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.26 | 16.29 | 16.09 | 16.18 | 1,004,542 | +0.01(+0.05%) |
Oct 28, 2004 | 16.01 | 16.27 | 16.01 | 16.18 | 1,207,670 | +0.04(+0.25%) |
Oct 27, 2004 | 15.81 | 16.18 | 15.74 | 16.14 | 1,130,094 | +0.38(+2.42%) |
Oct 26, 2004 | 15.71 | 15.81 | 15.65 | 15.75 | 390,840 | +0.03(+0.21%) |
Oct 25, 2004 | 15.72 | 15.82 | 15.69 | 15.72 | 541,922 | -0.02(-0.15%) |
Oct 22, 2004 | 16.11 | 16.11 | 15.74 | 15.75 | 803,633 | -0.35(-2.17%) |
Oct 21, 2004 | 16.07 | 16.16 | 15.92 | 16.09 | 468,169 | +0.14(+0.86%) |
Oct 20, 2004 | 15.82 | 15.99 | 15.79 | 15.96 | 262,451 | +0.02(+0.15%) |
Oct 19, 2004 | 16.01 | 16.16 | 15.92 | 15.93 | 3,250,055 | +0.00(+0.00%) |
Oct 18, 2004 | 15.67 | 15.95 | 15.67 | 15.93 | 296,367 | +0.16(+1.03%) |
Oct 15, 2004 | 15.75 | 15.89 | 15.69 | 15.77 | 306,850 | +0.10(+0.62%) |
Oct 14, 2004 | 15.87 | 15.87 | 15.66 | 15.67 | 233,714 | -0.12(-0.77%) |
Oct 13, 2004 | 16.07 | 16.07 | 15.76 | 15.79 | 241,854 | -0.06(-0.36%) |
Oct 12, 2004 | 15.70 | 15.87 | 15.66 | 15.85 | 353,840 | -0.04(-0.25%) |
Oct 11, 2004 | 15.82 | 15.92 | 15.81 | 15.89 | 250,981 | +0.05(+0.31%) |
Oct 08, 2004 | 16.00 | 16.09 | 15.79 | 15.84 | 459,906 | -0.23(-1.41%) |
Oct 07, 2004 | 16.14 | 16.25 | 16.07 | 16.07 | 717,054 | -0.17(-1.05%) |
Oct 06, 2004 | 16.06 | 16.24 | 16.02 | 16.24 | 905,753 | +0.11(+0.65%) |
Oct 05, 2004 | 16.05 | 16.17 | 15.99 | 16.14 | 428,580 | +0.11(+0.71%) |
Oct 04, 2004 | 16.12 | 16.17 | 16.02 | 16.02 | 2,061,130 | +0.13(+0.82%) |
Oct 01, 2004 | 15.59 | 15.94 | 15.59 | 15.89 | 1,150,691 | +0.39(+2.51%) |
Sep 30, 2004 | 15.41 | 15.55 | 15.41 | 15.50 | 176,488 | +0.06(+0.37%) |
Sep 29, 2004 | 15.26 | 15.46 | 15.26 | 15.45 | 1,459,762 | +0.16(+1.06%) |
Sep 28, 2004 | 15.32 | 15.32 | 15.14 | 15.28 | 1,270,446 | +0.04(+0.27%) |
Sep 27, 2004 | 15.31 | 15.37 | 15.23 | 15.24 | 1,554,974 | -0.14(-0.90%) |
Sep 24, 2004 | 15.49 | 15.58 | 15.38 | 15.38 | 411,930 | -0.13(-0.84%) |
Sep 23, 2004 | 15.50 | 15.58 | 15.44 | 15.51 | 291,064 | +0.04(+0.26%) |
Sep 22, 2004 | 15.58 | 15.65 | 15.45 | 15.47 | 239,511 | -0.26(-1.65%) |
Sep 21, 2004 | 15.67 | 15.81 | 15.67 | 15.73 | 295,504 | +0.06(+0.36%) |
Sep 20, 2004 | 15.49 | 15.78 | 15.49 | 15.67 | 655,018 | +0.09(+0.57%) |
Sep 17, 2004 | 15.53 | 15.63 | 15.48 | 15.58 | 316,470 | +0.07(+0.47%) |
Sep 16, 2004 | 15.53 | 15.61 | 15.49 | 15.51 | 171,062 | +0.03(+0.21%) |
Sep 15, 2004 | 15.59 | 15.61 | 15.45 | 15.48 | 194,618 | -0.25(-1.60%) |
Sep 14, 2004 | 15.63 | 15.74 | 15.61 | 15.73 | 222,368 | +0.06(+0.41%) |
Sep 13, 2004 | 15.66 | 15.80 | 15.62 | 15.66 | 674,134 | +0.07(+0.47%) |
Sep 10, 2004 | 15.35 | 15.62 | 15.28 | 15.59 | 360,993 | +0.26(+1.69%) |
Sep 09, 2004 | 15.18 | 15.39 | 15.12 | 15.33 | 331,024 | +0.23(+1.50%) |
Sep 08, 2004 | 15.08 | 15.21 | 15.06 | 15.11 | 276,141 | +0.02(+0.11%) |
Sep 07, 2004 | 15.04 | 15.20 | 15.02 | 15.09 | 353,100 | +0.06(+0.43%) |
Sep 03, 2004 | 15.18 | 15.21 | 15.01 | 15.02 | 208,801 | -0.33(-2.17%) |
Sep 02, 2004 | 15.11 | 15.36 | 15.11 | 15.36 | 199,921 | +0.18(+1.18%) |
Sep 01, 2004 | 15.06 | 15.24 | 15.01 | 15.18 | 644,165 | +0.11(+0.75%) |
Aug 31, 2004 | 15.14 | 15.14 | 14.92 | 15.06 | 1,127,998 | -0.06(-0.37%) |
Aug 30, 2004 | 15.27 | 15.27 | 15.11 | 15.12 | 274,537 | -0.15(-1.01%) |
Aug 27, 2004 | 15.24 | 15.34 | 15.22 | 15.28 | 395,280 | +0.06(+0.43%) |
Aug 26, 2004 | 15.22 | 15.31 | 15.20 | 15.21 | 354,580 | -0.08(-0.53%) |
Aug 25, 2004 | 15.04 | 15.32 | 15.04 | 15.29 | 481,366 | +0.17(+1.13%) |
Aug 24, 2004 | 15.28 | 15.28 | 15.06 | 15.12 | 349,647 | -0.08(-0.53%) |
Aug 23, 2004 | 15.19 | 15.28 | 15.15 | 15.20 | 186,848 | +0.07(+0.48%) |
Aug 20, 2004 | 15.04 | 15.20 | 15.04 | 15.13 | 291,804 | +0.07(+0.48%) |
Aug 19, 2004 | 15.10 | 15.15 | 14.97 | 15.06 | 530,452 | -0.05(-0.32%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.74 | 15.11 | 1,046,475 | +0.24(+1.64%) |
Aug 17, 2004 | 14.89 | 14.95 | 14.81 | 14.86 | 437,336 | +0.10(+0.66%) |
Aug 16, 2004 | 14.70 | 14.85 | 14.64 | 14.77 | 524,902 | +0.13(+0.89%) |
Aug 13, 2004 | 14.65 | 14.68 | 14.55 | 14.64 | 527,739 | +0.08(+0.56%) |
Aug 12, 2004 | 14.64 | 14.72 | 14.48 | 14.55 | 3,259,674 | -0.29(-1.97%) |
Aug 11, 2004 | 15.02 | 15.02 | 14.73 | 14.85 | 501,469 | -0.38(-2.50%) |
Aug 10, 2004 | 15.01 | 15.23 | 15.01 | 15.23 | 963,225 | +0.26(+1.73%) |
Aug 09, 2004 | 15.07 | 15.07 | 14.92 | 14.97 | 381,590 | +0.10(+0.65%) |
Aug 06, 2004 | 15.16 | 15.23 | 14.87 | 14.87 | 594,338 | -0.46(-3.01%) |
Aug 05, 2004 | 15.64 | 15.64 | 15.32 | 15.33 | 433,020 | -0.24(-1.51%) |
Aug 04, 2004 | 15.45 | 15.66 | 15.45 | 15.57 | 969,639 | +0.02(+0.16%) |
Aug 03, 2004 | 15.75 | 15.79 | 15.51 | 15.54 | 529,835 | -0.26(-1.64%) |