Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.34 | 15.38 | 15.14 | 15.32 | 14,900 | +0.12(+0.79%) |
Oct 28, 2004 | 15.00 | 15.23 | 14.51 | 15.20 | 30,800 | -0.04(-0.26%) |
Oct 27, 2004 | 14.68 | 15.32 | 14.51 | 15.24 | 56,900 | +0.46(+3.11%) |
Oct 26, 2004 | 14.20 | 14.80 | 14.20 | 14.78 | 15,100 | +0.24(+1.65%) |
Oct 25, 2004 | 14.21 | 14.59 | 14.01 | 14.54 | 23,500 | +0.54(+3.86%) |
Oct 22, 2004 | 14.29 | 14.57 | 13.98 | 14.00 | 39,200 | -0.25(-1.75%) |
Oct 21, 2004 | 14.33 | 14.54 | 14.18 | 14.25 | 46,300 | -0.19(-1.32%) |
Oct 20, 2004 | 14.60 | 14.60 | 14.20 | 14.44 | 53,100 | -0.14(-0.96%) |
Oct 19, 2004 | 14.65 | 14.75 | 14.51 | 14.58 | 17,200 | -0.05(-0.34%) |
Oct 18, 2004 | 14.72 | 14.76 | 14.49 | 14.63 | 5,200 | -0.20(-1.35%) |
Oct 15, 2004 | 14.40 | 14.83 | 14.25 | 14.83 | 9,500 | +0.46(+3.20%) |
Oct 14, 2004 | 14.55 | 14.76 | 14.37 | 14.37 | 5,500 | -0.31(-2.11%) |
Oct 13, 2004 | 14.65 | 14.75 | 14.46 | 14.68 | 66,800 | +0.03(+0.20%) |
Oct 12, 2004 | 14.72 | 14.78 | 14.25 | 14.65 | 17,800 | -0.03(-0.20%) |
Oct 11, 2004 | 14.56 | 15.00 | 14.50 | 14.68 | 27,400 | +0.03(+0.20%) |
Oct 08, 2004 | 14.51 | 15.00 | 14.51 | 14.65 | 27,900 | +0.18(+1.24%) |
Oct 07, 2004 | 14.76 | 14.83 | 14.13 | 14.47 | 6,000 | -0.28(-1.90%) |
Oct 06, 2004 | 14.97 | 14.97 | 14.50 | 14.75 | 100,100 | +0.13(+0.89%) |
Oct 05, 2004 | 13.96 | 14.94 | 13.85 | 14.62 | 79,300 | +0.62(+4.43%) |
Oct 04, 2004 | 14.04 | 14.17 | 13.79 | 14.00 | 78,200 | +0.05(+0.36%) |
Oct 01, 2004 | 14.22 | 14.25 | 13.85 | 13.95 | 21,500 | -0.03(-0.21%) |
Sep 30, 2004 | 14.16 | 14.16 | 13.95 | 13.98 | 24,500 | -0.20(-1.41%) |
Sep 29, 2004 | 14.23 | 14.23 | 14.11 | 14.18 | 18,400 | -0.04(-0.28%) |
Sep 28, 2004 | 14.25 | 14.28 | 13.98 | 14.22 | 21,900 | +0.11(+0.78%) |
Sep 27, 2004 | 14.05 | 14.17 | 14.00 | 14.11 | 24,400 | +0.07(+0.50%) |
Sep 24, 2004 | 14.06 | 14.17 | 14.00 | 14.04 | 11,900 | +0.04(+0.29%) |
Sep 23, 2004 | 14.17 | 14.29 | 14.00 | 14.00 | 19,500 | -0.18(-1.27%) |
Sep 22, 2004 | 14.08 | 14.24 | 14.01 | 14.18 | 15,000 | -0.01(-0.08%) |
Sep 21, 2004 | 14.27 | 14.40 | 14.01 | 14.19 | 10,200 | -0.06(-0.41%) |
Sep 20, 2004 | 14.30 | 14.35 | 14.20 | 14.25 | 35,800 | -0.05(-0.35%) |
Sep 17, 2004 | 14.55 | 14.55 | 14.30 | 14.30 | 22,500 | -0.15(-1.04%) |
Sep 16, 2004 | 14.40 | 14.45 | 14.31 | 14.45 | 6,700 | +0.01(+0.07%) |
Sep 15, 2004 | 14.68 | 14.68 | 14.14 | 14.44 | 19,000 | -0.06(-0.41%) |
Sep 14, 2004 | 14.58 | 14.58 | 14.06 | 14.50 | 39,600 | -0.08(-0.55%) |
Sep 13, 2004 | 14.84 | 14.84 | 14.37 | 14.58 | 32,100 | +0.05(+0.34%) |
Sep 10, 2004 | 14.50 | 14.72 | 13.90 | 14.53 | 59,700 | +0.05(+0.35%) |
Sep 09, 2004 | 14.63 | 14.79 | 14.32 | 14.48 | 41,200 | -0.27(-1.83%) |
Sep 08, 2004 | 14.85 | 14.91 | 14.65 | 14.75 | 58,200 | -0.17(-1.14%) |
Sep 07, 2004 | 15.28 | 15.28 | 14.62 | 14.92 | 36,000 | +0.07(+0.47%) |
Sep 03, 2004 | 14.70 | 15.09 | 14.70 | 14.85 | 40,200 | -0.11(-0.74%) |
Sep 02, 2004 | 15.34 | 15.34 | 14.76 | 14.96 | 30,900 | -0.10(-0.66%) |
Sep 01, 2004 | 15.07 | 16.50 | 14.65 | 15.06 | 46,600 | -0.19(-1.25%) |
Aug 31, 2004 | 15.50 | 15.63 | 14.66 | 15.25 | 64,800 | -0.10(-0.65%) |
Aug 30, 2004 | 15.51 | 15.73 | 15.26 | 15.35 | 32,600 | -0.77(-4.78%) |
Aug 27, 2004 | 15.48 | 16.25 | 15.42 | 16.12 | 26,000 | +0.59(+3.80%) |
Aug 26, 2004 | 15.83 | 15.83 | 15.41 | 15.53 | 19,500 | -0.46(-2.88%) |
Aug 25, 2004 | 15.44 | 15.99 | 15.25 | 15.99 | 7,900 | +0.69(+4.51%) |
Aug 24, 2004 | 15.52 | 15.57 | 15.30 | 15.30 | 11,300 | -0.22(-1.42%) |
Aug 23, 2004 | 15.84 | 15.84 | 15.33 | 15.52 | 27,801 | -0.51(-3.18%) |
Aug 20, 2004 | 15.69 | 16.15 | 15.43 | 16.03 | 55,200 | +0.16(+1.01%) |
Aug 19, 2004 | 15.27 | 16.16 | 15.27 | 15.87 | 16,100 | -0.01(-0.06%) |
Aug 18, 2004 | 15.37 | 15.93 | 15.25 | 15.88 | 20,810 | +0.38(+2.45%) |
Aug 17, 2004 | 15.88 | 16.00 | 15.29 | 15.50 | 21,900 | -0.47(-2.94%) |
Aug 16, 2004 | 15.99 | 16.24 | 15.79 | 15.97 | 15,900 | +0.26(+1.65%) |
Aug 13, 2004 | 15.78 | 15.99 | 15.50 | 15.71 | 28,500 | -0.15(-0.95%) |
Aug 12, 2004 | 15.06 | 16.22 | 15.02 | 15.86 | 76,400 | +0.87(+5.80%) |
Aug 11, 2004 | 15.30 | 15.49 | 14.92 | 14.99 | 25,900 | -0.41(-2.66%) |
Aug 10, 2004 | 15.30 | 15.72 | 15.30 | 15.40 | 29,200 | +0.13(+0.85%) |
Aug 09, 2004 | 15.75 | 16.08 | 15.25 | 15.27 | 23,000 | -0.46(-2.92%) |
Aug 06, 2004 | 15.52 | 15.87 | 15.25 | 15.73 | 15,900 | -0.37(-2.30%) |
Aug 05, 2004 | 16.13 | 16.48 | 16.09 | 16.10 | 51,100 | +0.00(+0.00%) |
Aug 04, 2004 | 15.63 | 16.10 | 15.57 | 16.10 | 36,800 | +0.47(+3.01%) |
Aug 03, 2004 | 16.00 | 16.13 | 15.63 | 15.63 | 20,900 | -0.37(-2.31%) |