Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.50 | 14.59 | 14.46 | 14.55 | 309,500 | +0.08(+0.55%) |
Oct 28, 2004 | 14.55 | 14.70 | 14.43 | 14.47 | 290,000 | -0.05(-0.34%) |
Oct 27, 2004 | 14.25 | 14.54 | 14.25 | 14.52 | 431,900 | +0.02(+0.14%) |
Oct 26, 2004 | 14.40 | 14.57 | 14.40 | 14.50 | 378,400 | +0.11(+0.76%) |
Oct 25, 2004 | 14.30 | 14.43 | 14.21 | 14.39 | 274,000 | -0.18(-1.24%) |
Oct 22, 2004 | 14.80 | 14.86 | 14.48 | 14.57 | 340,400 | -0.18(-1.22%) |
Oct 21, 2004 | 14.60 | 14.85 | 14.57 | 14.75 | 355,700 | +0.10(+0.68%) |
Oct 20, 2004 | 14.80 | 14.85 | 14.58 | 14.65 | 480,500 | -0.39(-2.59%) |
Oct 19, 2004 | 15.01 | 15.20 | 14.98 | 15.04 | 449,800 | +0.18(+1.21%) |
Oct 18, 2004 | 14.80 | 14.90 | 14.76 | 14.86 | 272,700 | -0.13(-0.87%) |
Oct 15, 2004 | 14.90 | 15.01 | 14.87 | 14.99 | 142,500 | +0.22(+1.49%) |
Oct 14, 2004 | 14.87 | 14.99 | 14.75 | 14.77 | 325,000 | -0.10(-0.67%) |
Oct 13, 2004 | 15.01 | 15.13 | 14.86 | 14.87 | 247,000 | -0.33(-2.17%) |
Oct 12, 2004 | 15.13 | 15.20 | 15.00 | 15.20 | 177,300 | -0.14(-0.91%) |
Oct 11, 2004 | 15.25 | 15.41 | 15.23 | 15.34 | 149,600 | +0.23(+1.52%) |
Oct 08, 2004 | 15.17 | 15.35 | 15.11 | 15.11 | 222,000 | -0.26(-1.69%) |
Oct 07, 2004 | 15.40 | 15.45 | 15.31 | 15.37 | 158,700 | -0.12(-0.77%) |
Oct 06, 2004 | 15.41 | 15.53 | 15.35 | 15.49 | 280,400 | -0.06(-0.39%) |
Oct 05, 2004 | 15.75 | 15.78 | 15.55 | 15.55 | 201,000 | -0.15(-0.96%) |
Oct 04, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 466,800 | +0.20(+1.29%) |
Oct 01, 2004 | 15.40 | 15.59 | 15.38 | 15.50 | 217,100 | +0.20(+1.31%) |
Sep 30, 2004 | 15.10 | 15.36 | 15.10 | 15.30 | 246,600 | +0.16(+1.06%) |
Sep 29, 2004 | 15.15 | 15.16 | 15.09 | 15.14 | 199,100 | +0.05(+0.33%) |
Sep 28, 2004 | 15.02 | 15.09 | 14.91 | 15.09 | 213,100 | -0.01(-0.07%) |
Sep 27, 2004 | 15.10 | 15.18 | 15.01 | 15.10 | 375,600 | -0.29(-1.88%) |
Sep 24, 2004 | 15.40 | 15.51 | 15.33 | 15.39 | 188,800 | -0.29(-1.85%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.61 | 15.68 | 161,700 | +0.08(+0.51%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.56 | 15.60 | 412,700 | -0.30(-1.89%) |
Sep 21, 2004 | 15.72 | 15.92 | 15.65 | 15.90 | 663,800 | +0.58(+3.79%) |
Sep 20, 2004 | 15.41 | 15.46 | 15.27 | 15.32 | 193,500 | -0.14(-0.91%) |
Sep 17, 2004 | 15.35 | 15.48 | 15.35 | 15.46 | 376,000 | +0.12(+0.78%) |
Sep 16, 2004 | 15.13 | 15.46 | 15.12 | 15.34 | 618,600 | +0.55(+3.72%) |
Sep 15, 2004 | 14.99 | 14.99 | 14.77 | 14.79 | 408,300 | -0.34(-2.25%) |
Sep 14, 2004 | 15.10 | 15.18 | 15.06 | 15.13 | 150,000 | -0.09(-0.59%) |
Sep 13, 2004 | 14.98 | 15.28 | 14.98 | 15.22 | 317,100 | +0.24(+1.60%) |
Sep 10, 2004 | 14.83 | 14.98 | 14.83 | 14.98 | 427,000 | +0.20(+1.35%) |
Sep 09, 2004 | 14.80 | 14.85 | 14.76 | 14.78 | 134,900 | -0.12(-0.81%) |
Sep 08, 2004 | 14.88 | 14.95 | 14.82 | 14.90 | 223,500 | -0.04(-0.27%) |
Sep 07, 2004 | 14.90 | 15.06 | 14.88 | 14.94 | 436,000 | +0.11(+0.74%) |
Sep 03, 2004 | 14.95 | 14.95 | 14.82 | 14.83 | 121,100 | -0.16(-1.07%) |
Sep 02, 2004 | 14.91 | 14.99 | 14.85 | 14.99 | 223,200 | +0.18(+1.22%) |
Sep 01, 2004 | 14.76 | 14.84 | 14.74 | 14.81 | 253,900 | +0.19(+1.30%) |
Aug 31, 2004 | 14.55 | 14.62 | 14.48 | 14.62 | 234,300 | +0.07(+0.48%) |
Aug 30, 2004 | 14.60 | 14.63 | 14.55 | 14.55 | 257,000 | +0.09(+0.62%) |
Aug 27, 2004 | 14.48 | 14.52 | 14.42 | 14.46 | 288,600 | +0.12(+0.84%) |
Aug 26, 2004 | 14.54 | 14.54 | 14.32 | 14.34 | 269,100 | -0.20(-1.38%) |
Aug 25, 2004 | 14.27 | 14.54 | 14.25 | 14.54 | 462,700 | +0.44(+3.12%) |
Aug 24, 2004 | 14.10 | 14.23 | 14.05 | 14.10 | 284,900 | +0.47(+3.45%) |
Aug 23, 2004 | 13.71 | 13.79 | 13.63 | 13.63 | 163,300 | -0.08(-0.58%) |
Aug 20, 2004 | 13.53 | 13.76 | 13.50 | 13.71 | 487,100 | -0.05(-0.36%) |
Aug 19, 2004 | 14.06 | 14.06 | 13.75 | 13.76 | 509,600 | -0.40(-2.82%) |
Aug 18, 2004 | 13.88 | 14.16 | 13.79 | 14.16 | 611,800 | +0.24(+1.72%) |
Aug 17, 2004 | 13.80 | 14.03 | 13.80 | 13.92 | 319,300 | -0.08(-0.57%) |
Aug 16, 2004 | 13.92 | 14.08 | 13.86 | 14.00 | 395,300 | -0.14(-0.99%) |
Aug 13, 2004 | 14.20 | 14.25 | 14.09 | 14.14 | 244,600 | -0.01(-0.07%) |
Aug 12, 2004 | 14.23 | 14.39 | 14.15 | 14.15 | 233,500 | -0.05(-0.35%) |
Aug 11, 2004 | 14.21 | 14.25 | 14.13 | 14.20 | 180,900 | -0.27(-1.87%) |
Aug 10, 2004 | 14.40 | 14.47 | 14.32 | 14.47 | 193,700 | -0.06(-0.41%) |
Aug 09, 2004 | 14.45 | 14.53 | 14.35 | 14.53 | 247,600 | +0.12(+0.83%) |
Aug 06, 2004 | 14.55 | 14.58 | 14.36 | 14.41 | 248,900 | -0.12(-0.83%) |
Aug 05, 2004 | 14.64 | 14.69 | 14.53 | 14.53 | 110,700 | +0.01(+0.07%) |
Aug 04, 2004 | 14.38 | 14.52 | 14.32 | 14.52 | 167,300 | -0.01(-0.07%) |
Aug 03, 2004 | 14.60 | 14.65 | 14.50 | 14.53 | 92,700 | -0.11(-0.75%) |