Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.34 | 16.00 | 15.31 | 15.84 | 4,340,927 | +0.78(+5.19%) |
Oct 28, 2004 | 15.17 | 15.22 | 15.05 | 15.06 | 2,127,611 | -0.11(-0.70%) |
Oct 27, 2004 | 15.15 | 15.26 | 14.97 | 15.17 | 1,705,385 | +0.04(+0.26%) |
Oct 26, 2004 | 15.17 | 15.18 | 14.98 | 15.13 | 1,695,197 | +0.03(+0.22%) |
Oct 25, 2004 | 15.14 | 15.20 | 15.02 | 15.09 | 1,211,540 | -0.05(-0.31%) |
Oct 22, 2004 | 15.28 | 15.40 | 15.13 | 15.14 | 1,544,466 | -0.13(-0.87%) |
Oct 21, 2004 | 15.28 | 15.35 | 15.10 | 15.27 | 1,407,819 | -0.01(-0.04%) |
Oct 20, 2004 | 15.02 | 15.35 | 15.02 | 15.28 | 1,221,129 | +0.17(+1.15%) |
Oct 19, 2004 | 15.34 | 15.45 | 15.05 | 15.11 | 1,318,520 | -0.18(-1.18%) |
Oct 18, 2004 | 15.22 | 15.38 | 15.13 | 15.29 | 1,296,944 | +0.03(+0.22%) |
Oct 15, 2004 | 15.27 | 15.33 | 15.20 | 15.25 | 1,552,557 | +0.03(+0.22%) |
Oct 14, 2004 | 15.24 | 15.31 | 15.19 | 15.22 | 1,140,519 | +0.01(+0.07%) |
Oct 13, 2004 | 15.73 | 15.73 | 15.11 | 15.21 | 3,228,576 | -0.41(-2.61%) |
Oct 12, 2004 | 15.90 | 15.90 | 15.58 | 15.62 | 1,739,247 | -0.30(-1.87%) |
Oct 11, 2004 | 15.95 | 16.06 | 15.88 | 15.91 | 717,994 | -0.02(-0.10%) |
Oct 08, 2004 | 16.00 | 16.02 | 15.80 | 15.93 | 1,221,728 | -0.07(-0.44%) |
Oct 07, 2004 | 16.17 | 16.17 | 15.96 | 16.00 | 958,024 | -0.17(-1.07%) |
Oct 06, 2004 | 15.93 | 16.19 | 15.93 | 16.17 | 1,185,169 | +0.22(+1.36%) |
Oct 05, 2004 | 15.99 | 16.01 | 15.85 | 15.96 | 618,206 | -0.06(-0.35%) |
Oct 04, 2004 | 15.99 | 16.02 | 15.89 | 16.01 | 1,219,631 | +0.10(+0.65%) |
Oct 01, 2004 | 15.87 | 15.97 | 15.80 | 15.91 | 1,273,870 | +0.04(+0.27%) |
Sep 30, 2004 | 15.72 | 15.87 | 15.68 | 15.87 | 1,883,685 | +0.13(+0.85%) |
Sep 29, 2004 | 15.65 | 15.78 | 15.59 | 15.73 | 1,849,224 | +0.10(+0.64%) |
Sep 28, 2004 | 15.51 | 15.67 | 15.51 | 15.63 | 2,440,161 | +0.12(+0.77%) |
Sep 27, 2004 | 15.48 | 15.58 | 15.33 | 15.51 | 1,098,566 | +0.04(+0.24%) |
Sep 24, 2004 | 15.33 | 15.50 | 15.32 | 15.48 | 1,223,826 | +0.18(+1.16%) |
Sep 23, 2004 | 15.50 | 15.50 | 15.26 | 15.30 | 2,219,009 | -0.23(-1.48%) |
Sep 22, 2004 | 15.62 | 15.62 | 15.51 | 15.53 | 1,421,604 | -0.13(-0.83%) |
Sep 21, 2004 | 15.69 | 15.71 | 15.52 | 15.66 | 1,611,291 | -0.04(-0.28%) |
Sep 20, 2004 | 15.63 | 15.82 | 15.60 | 15.70 | 1,647,550 | +0.08(+0.49%) |
Sep 17, 2004 | 15.65 | 15.68 | 15.61 | 15.63 | 1,472,846 | -0.02(-0.11%) |
Sep 16, 2004 | 15.46 | 15.70 | 15.44 | 15.64 | 1,974,783 | +0.18(+1.19%) |
Sep 15, 2004 | 15.46 | 15.53 | 15.38 | 15.46 | 1,070,098 | +0.03(+0.20%) |
Sep 14, 2004 | 15.55 | 15.55 | 15.37 | 15.43 | 1,608,894 | -0.12(-0.75%) |
Sep 13, 2004 | 15.40 | 15.55 | 15.37 | 15.55 | 1,323,914 | +0.06(+0.41%) |
Sep 10, 2004 | 15.48 | 15.61 | 15.35 | 15.48 | 2,444,955 | -0.13(-0.81%) |
Sep 09, 2004 | 15.48 | 15.63 | 15.48 | 15.61 | 999,378 | +0.08(+0.54%) |
Sep 08, 2004 | 15.70 | 15.70 | 15.49 | 15.53 | 1,474,644 | -0.16(-1.04%) |
Sep 07, 2004 | 15.67 | 15.75 | 15.62 | 15.69 | 1,197,755 | +0.15(+0.97%) |
Sep 03, 2004 | 15.61 | 15.65 | 15.54 | 15.54 | 1,209,742 | -0.06(-0.41%) |
Sep 02, 2004 | 15.57 | 15.72 | 15.55 | 15.60 | 2,215,113 | +0.09(+0.56%) |
Sep 01, 2004 | 15.56 | 15.61 | 15.47 | 15.52 | 1,616,385 | -0.01(-0.06%) |
Aug 31, 2004 | 15.48 | 15.53 | 15.35 | 15.53 | 1,999,955 | +0.12(+0.76%) |
Aug 30, 2004 | 15.44 | 15.60 | 15.40 | 15.41 | 1,291,250 | -0.03(-0.22%) |
Aug 27, 2004 | 15.48 | 15.55 | 15.38 | 15.44 | 1,216,334 | -0.18(-1.17%) |
Aug 26, 2004 | 15.48 | 15.67 | 15.45 | 15.63 | 1,364,368 | +0.15(+0.95%) |
Aug 25, 2004 | 15.38 | 15.49 | 15.25 | 15.48 | 1,525,587 | +0.10(+0.63%) |
Aug 24, 2004 | 15.14 | 15.41 | 15.13 | 15.38 | 2,007,446 | +0.28(+1.83%) |
Aug 23, 2004 | 15.02 | 15.12 | 14.97 | 15.11 | 1,333,503 | +0.09(+0.60%) |
Aug 20, 2004 | 14.88 | 15.03 | 14.85 | 15.02 | 817,482 | +0.14(+0.94%) |
Aug 19, 2004 | 14.92 | 14.95 | 14.76 | 14.88 | 704,509 | -0.11(-0.76%) |
Aug 18, 2004 | 14.73 | 15.01 | 14.67 | 14.99 | 932,852 | +0.18(+1.24%) |
Aug 17, 2004 | 14.76 | 14.91 | 14.75 | 14.81 | 932,553 | +0.08(+0.57%) |
Aug 16, 2004 | 14.35 | 14.79 | 14.35 | 14.72 | 870,223 | +0.40(+2.80%) |
Aug 13, 2004 | 14.47 | 14.52 | 14.23 | 14.32 | 640,980 | -0.13(-0.88%) |
Aug 12, 2004 | 14.63 | 14.63 | 14.37 | 14.45 | 795,906 | -0.17(-1.14%) |
Aug 11, 2004 | 14.63 | 14.68 | 14.47 | 14.62 | 1,094,371 | -0.01(-0.05%) |
Aug 10, 2004 | 14.39 | 14.66 | 14.39 | 14.62 | 1,018,556 | +0.27(+1.86%) |
Aug 09, 2004 | 14.19 | 14.39 | 14.19 | 14.36 | 931,054 | +0.17(+1.18%) |
Aug 06, 2004 | 14.48 | 14.52 | 14.08 | 14.19 | 1,345,789 | -0.36(-2.45%) |
Aug 05, 2004 | 15.03 | 15.03 | 14.49 | 14.55 | 1,999,955 | -0.44(-2.96%) |
Aug 04, 2004 | 14.93 | 15.04 | 14.80 | 14.99 | 1,541,170 | +0.02(+0.13%) |
Aug 03, 2004 | 15.07 | 15.07 | 14.90 | 14.97 | 1,265,779 | -0.10(-0.64%) |