Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.29 | 17.65 | 16.90 | 17.09 | 283,300 | -0.25(-1.44%) |
Oct 28, 2004 | 17.12 | 17.40 | 16.92 | 17.34 | 201,300 | +0.21(+1.23%) |
Oct 27, 2004 | 17.14 | 17.25 | 16.92 | 17.13 | 176,700 | +0.22(+1.30%) |
Oct 26, 2004 | 16.86 | 17.06 | 16.59 | 16.91 | 295,800 | +0.14(+0.83%) |
Oct 25, 2004 | 16.40 | 17.01 | 16.40 | 16.77 | 163,400 | +0.29(+1.76%) |
Oct 22, 2004 | 16.96 | 17.16 | 16.43 | 16.48 | 182,000 | -0.41(-2.43%) |
Oct 21, 2004 | 16.96 | 17.30 | 16.80 | 16.89 | 315,800 | -0.05(-0.30%) |
Oct 20, 2004 | 16.51 | 17.22 | 16.51 | 16.94 | 483,900 | +0.34(+2.05%) |
Oct 19, 2004 | 16.41 | 16.97 | 16.24 | 16.60 | 367,300 | +0.13(+0.79%) |
Oct 18, 2004 | 16.50 | 16.70 | 16.44 | 16.47 | 282,100 | -0.07(-0.42%) |
Oct 15, 2004 | 16.65 | 16.79 | 16.40 | 16.54 | 341,200 | -0.05(-0.30%) |
Oct 14, 2004 | 16.86 | 16.98 | 16.36 | 16.59 | 286,500 | -0.38(-2.24%) |
Oct 13, 2004 | 17.27 | 17.49 | 16.87 | 16.97 | 294,500 | -0.30(-1.74%) |
Oct 12, 2004 | 16.99 | 17.37 | 16.84 | 17.27 | 234,200 | +0.07(+0.41%) |
Oct 11, 2004 | 17.33 | 18.18 | 17.08 | 17.20 | 268,100 | -0.09(-0.52%) |
Oct 08, 2004 | 17.27 | 17.60 | 16.80 | 17.29 | 295,500 | +0.02(+0.12%) |
Oct 07, 2004 | 17.40 | 17.74 | 17.21 | 17.27 | 273,400 | -0.37(-2.10%) |
Oct 06, 2004 | 17.86 | 17.92 | 17.55 | 17.64 | 410,700 | -0.09(-0.51%) |
Oct 05, 2004 | 18.01 | 18.15 | 17.26 | 17.73 | 203,400 | -0.20(-1.12%) |
Oct 04, 2004 | 17.80 | 18.23 | 17.75 | 17.93 | 595,300 | +0.33(+1.87%) |
Oct 01, 2004 | 17.49 | 17.81 | 17.37 | 17.60 | 463,700 | +0.31(+1.79%) |
Sep 30, 2004 | 16.21 | 17.57 | 16.21 | 17.29 | 749,100 | +1.09(+6.73%) |
Sep 29, 2004 | 16.19 | 16.28 | 15.99 | 16.20 | 559,000 | +0.06(+0.37%) |
Sep 28, 2004 | 15.95 | 16.34 | 15.95 | 16.14 | 312,200 | +0.13(+0.81%) |
Sep 27, 2004 | 15.51 | 16.11 | 15.46 | 16.01 | 435,900 | +0.27(+1.72%) |
Sep 24, 2004 | 16.55 | 16.70 | 15.47 | 15.74 | 461,800 | -0.67(-4.08%) |
Sep 23, 2004 | 15.96 | 16.59 | 15.96 | 16.41 | 470,900 | +0.33(+2.05%) |
Sep 22, 2004 | 16.44 | 16.53 | 15.94 | 16.08 | 262,200 | -0.40(-2.43%) |
Sep 21, 2004 | 16.45 | 16.54 | 16.36 | 16.48 | 358,200 | +0.08(+0.49%) |
Sep 20, 2004 | 16.32 | 16.62 | 16.28 | 16.40 | 312,500 | +0.11(+0.68%) |
Sep 17, 2004 | 16.59 | 16.95 | 16.21 | 16.29 | 202,900 | -0.19(-1.15%) |
Sep 16, 2004 | 16.52 | 16.69 | 16.34 | 16.48 | 374,600 | +0.03(+0.18%) |
Sep 15, 2004 | 16.46 | 16.61 | 16.17 | 16.45 | 222,800 | +0.13(+0.80%) |
Sep 14, 2004 | 16.33 | 16.55 | 16.13 | 16.32 | 195,400 | +0.02(+0.12%) |
Sep 13, 2004 | 16.34 | 16.70 | 16.18 | 16.30 | 528,900 | +0.09(+0.56%) |
Sep 10, 2004 | 16.19 | 16.30 | 15.80 | 16.21 | 211,300 | +0.21(+1.31%) |
Sep 09, 2004 | 15.98 | 16.09 | 15.87 | 16.00 | 284,600 | +0.12(+0.76%) |
Sep 08, 2004 | 16.40 | 16.47 | 15.88 | 15.88 | 280,200 | -0.40(-2.46%) |
Sep 07, 2004 | 15.75 | 16.55 | 15.58 | 16.28 | 440,311 | +0.70(+4.49%) |
Sep 03, 2004 | 15.54 | 15.79 | 15.16 | 15.58 | 155,600 | -0.08(-0.51%) |
Sep 02, 2004 | 15.54 | 15.83 | 15.41 | 15.66 | 519,100 | +0.16(+1.03%) |
Sep 01, 2004 | 15.67 | 16.35 | 15.47 | 15.50 | 455,200 | -0.08(-0.51%) |
Aug 31, 2004 | 15.64 | 15.71 | 15.44 | 15.58 | 223,900 | +0.01(+0.06%) |
Aug 30, 2004 | 15.50 | 15.78 | 15.25 | 15.57 | 262,100 | +0.21(+1.37%) |
Aug 27, 2004 | 14.90 | 15.46 | 14.87 | 15.36 | 205,200 | +0.32(+2.13%) |
Aug 26, 2004 | 15.92 | 15.92 | 14.91 | 15.04 | 439,900 | -0.81(-5.11%) |
Aug 25, 2004 | 15.36 | 16.04 | 15.05 | 15.85 | 398,900 | +0.25(+1.60%) |
Aug 24, 2004 | 14.36 | 15.60 | 14.36 | 15.60 | 487,700 | +1.12(+7.73%) |
Aug 23, 2004 | 14.41 | 15.32 | 14.33 | 14.48 | 363,500 | -0.06(-0.41%) |
Aug 20, 2004 | 14.36 | 14.56 | 14.17 | 14.54 | 73,500 | +0.29(+2.04%) |
Aug 19, 2004 | 14.32 | 14.63 | 14.25 | 14.25 | 209,400 | -0.14(-0.97%) |
Aug 18, 2004 | 13.89 | 14.40 | 13.87 | 14.39 | 84,319 | +0.41(+2.93%) |
Aug 17, 2004 | 14.46 | 14.54 | 13.89 | 13.98 | 95,800 | -0.40(-2.78%) |
Aug 16, 2004 | 14.34 | 14.77 | 14.16 | 14.38 | 86,800 | +0.18(+1.27%) |
Aug 13, 2004 | 13.94 | 14.40 | 13.75 | 14.20 | 103,200 | +0.57(+4.18%) |
Aug 12, 2004 | 13.85 | 14.13 | 13.63 | 13.63 | 67,300 | -0.38(-2.71%) |
Aug 11, 2004 | 14.55 | 14.55 | 13.91 | 14.01 | 131,700 | -0.74(-5.02%) |
Aug 10, 2004 | 13.92 | 14.76 | 13.91 | 14.75 | 260,000 | +0.95(+6.88%) |
Aug 09, 2004 | 13.74 | 13.85 | 13.56 | 13.80 | 136,400 | +0.11(+0.80%) |
Aug 06, 2004 | 13.99 | 14.17 | 13.57 | 13.69 | 206,200 | -0.51(-3.59%) |
Aug 05, 2004 | 14.76 | 14.80 | 14.02 | 14.20 | 176,300 | -0.60(-4.05%) |
Aug 04, 2004 | 14.33 | 14.85 | 14.33 | 14.80 | 359,200 | +0.29(+2.00%) |
Aug 03, 2004 | 14.99 | 14.99 | 14.37 | 14.51 | 160,000 | -0.42(-2.81%) |