Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.66 | 16.33 | 15.63 | 16.17 | 4,252,083 | +0.80(+5.19%) |
Oct 28, 2004 | 15.49 | 15.54 | 15.36 | 15.37 | 2,084,067 | -0.11(-0.70%) |
Oct 27, 2004 | 15.47 | 15.58 | 15.28 | 15.48 | 1,670,482 | +0.04(+0.26%) |
Oct 26, 2004 | 15.48 | 15.50 | 15.30 | 15.44 | 1,660,502 | +0.03(+0.22%) |
Oct 25, 2004 | 15.46 | 15.52 | 15.33 | 15.41 | 1,186,744 | -0.05(-0.31%) |
Oct 22, 2004 | 15.60 | 15.72 | 15.45 | 15.46 | 1,512,856 | -0.14(-0.87%) |
Oct 21, 2004 | 15.60 | 15.67 | 15.42 | 15.59 | 1,379,006 | -0.01(-0.04%) |
Oct 20, 2004 | 15.34 | 15.67 | 15.33 | 15.60 | 1,196,137 | +0.18(+1.15%) |
Oct 19, 2004 | 15.66 | 15.78 | 15.36 | 15.42 | 1,291,534 | -0.18(-1.18%) |
Oct 18, 2004 | 15.54 | 15.70 | 15.44 | 15.61 | 1,270,400 | +0.03(+0.22%) |
Oct 15, 2004 | 15.59 | 15.65 | 15.52 | 15.57 | 1,520,781 | +0.03(+0.22%) |
Oct 14, 2004 | 15.56 | 15.63 | 15.51 | 15.54 | 1,117,177 | +0.01(+0.07%) |
Oct 13, 2004 | 16.06 | 16.06 | 15.43 | 15.53 | 3,162,498 | -0.42(-2.61%) |
Oct 12, 2004 | 16.23 | 16.24 | 15.90 | 15.94 | 1,703,651 | -0.30(-1.87%) |
Oct 11, 2004 | 16.28 | 16.40 | 16.21 | 16.25 | 703,299 | -0.02(-0.11%) |
Oct 08, 2004 | 16.34 | 16.36 | 16.13 | 16.26 | 1,196,724 | -0.07(-0.44%) |
Oct 07, 2004 | 16.51 | 16.51 | 16.29 | 16.34 | 938,417 | -0.18(-1.07%) |
Oct 06, 2004 | 16.27 | 16.53 | 16.27 | 16.51 | 1,160,913 | +0.22(+1.36%) |
Oct 05, 2004 | 16.33 | 16.35 | 16.18 | 16.29 | 605,553 | -0.06(-0.35%) |
Oct 04, 2004 | 16.33 | 16.35 | 16.22 | 16.35 | 1,194,669 | +0.11(+0.65%) |
Oct 01, 2004 | 16.20 | 16.30 | 16.13 | 16.24 | 1,247,798 | +0.04(+0.27%) |
Sep 30, 2004 | 16.05 | 16.20 | 16.01 | 16.20 | 1,845,133 | +0.14(+0.85%) |
Sep 29, 2004 | 15.98 | 16.11 | 15.92 | 16.06 | 1,811,377 | +0.10(+0.64%) |
Sep 28, 2004 | 15.84 | 15.99 | 15.84 | 15.96 | 2,390,219 | +0.12(+0.77%) |
Sep 27, 2004 | 15.80 | 15.91 | 15.65 | 15.84 | 1,076,083 | +0.04(+0.24%) |
Sep 24, 2004 | 15.65 | 15.82 | 15.64 | 15.80 | 1,198,778 | +0.18(+1.16%) |
Sep 23, 2004 | 15.83 | 15.83 | 15.58 | 15.62 | 2,173,593 | -0.23(-1.48%) |
Sep 22, 2004 | 15.94 | 15.95 | 15.83 | 15.86 | 1,392,509 | -0.13(-0.83%) |
Sep 21, 2004 | 16.02 | 16.04 | 15.84 | 15.99 | 1,578,313 | -0.04(-0.28%) |
Sep 20, 2004 | 15.96 | 16.15 | 15.93 | 16.03 | 1,613,831 | +0.08(+0.49%) |
Sep 17, 2004 | 15.98 | 16.01 | 15.94 | 15.95 | 1,442,702 | -0.02(-0.11%) |
Sep 16, 2004 | 15.78 | 16.03 | 15.76 | 15.97 | 1,934,366 | +0.19(+1.19%) |
Sep 15, 2004 | 15.78 | 15.86 | 15.71 | 15.78 | 1,048,197 | +0.03(+0.19%) |
Sep 14, 2004 | 15.87 | 15.87 | 15.69 | 15.75 | 1,575,965 | -0.12(-0.75%) |
Sep 13, 2004 | 15.72 | 15.87 | 15.69 | 15.87 | 1,296,818 | +0.06(+0.41%) |
Sep 10, 2004 | 15.81 | 15.94 | 15.67 | 15.81 | 2,394,915 | -0.13(-0.81%) |
Sep 09, 2004 | 15.81 | 15.96 | 15.81 | 15.94 | 978,924 | +0.09(+0.54%) |
Sep 08, 2004 | 16.03 | 16.03 | 15.81 | 15.85 | 1,444,463 | -0.17(-1.04%) |
Sep 07, 2004 | 15.99 | 16.08 | 15.94 | 16.02 | 1,173,241 | +0.15(+0.97%) |
Sep 03, 2004 | 15.93 | 15.98 | 15.87 | 15.87 | 1,184,982 | -0.06(-0.41%) |
Sep 02, 2004 | 15.89 | 16.05 | 15.88 | 15.93 | 2,169,778 | +0.09(+0.56%) |
Sep 01, 2004 | 15.89 | 15.93 | 15.80 | 15.84 | 1,583,303 | -0.01(-0.06%) |
Aug 31, 2004 | 15.81 | 15.85 | 15.67 | 15.85 | 1,959,023 | +0.12(+0.76%) |
Aug 30, 2004 | 15.77 | 15.93 | 15.73 | 15.73 | 1,264,823 | -0.03(-0.22%) |
Aug 27, 2004 | 15.81 | 15.88 | 15.70 | 15.77 | 1,191,440 | -0.19(-1.17%) |
Aug 26, 2004 | 15.81 | 15.99 | 15.77 | 15.95 | 1,336,444 | +0.15(+0.95%) |
Aug 25, 2004 | 15.71 | 15.81 | 15.57 | 15.80 | 1,494,364 | +0.10(+0.63%) |
Aug 24, 2004 | 15.46 | 15.74 | 15.45 | 15.71 | 1,966,361 | +0.28(+1.83%) |
Aug 23, 2004 | 15.33 | 15.43 | 15.28 | 15.42 | 1,306,211 | +0.09(+0.60%) |
Aug 20, 2004 | 15.19 | 15.35 | 15.16 | 15.33 | 800,751 | +0.14(+0.94%) |
Aug 19, 2004 | 15.24 | 15.26 | 15.07 | 15.19 | 690,090 | -0.12(-0.76%) |
Aug 18, 2004 | 15.04 | 15.33 | 14.98 | 15.30 | 913,760 | +0.19(+1.24%) |
Aug 17, 2004 | 15.07 | 15.22 | 15.06 | 15.12 | 913,467 | +0.09(+0.57%) |
Aug 16, 2004 | 14.65 | 15.10 | 14.65 | 15.03 | 852,412 | +0.41(+2.80%) |
Aug 13, 2004 | 14.77 | 14.82 | 14.53 | 14.62 | 627,861 | -0.13(-0.88%) |
Aug 12, 2004 | 14.94 | 14.94 | 14.67 | 14.75 | 779,617 | -0.17(-1.14%) |
Aug 11, 2004 | 14.93 | 14.99 | 14.77 | 14.92 | 1,071,973 | -0.01(-0.05%) |
Aug 10, 2004 | 14.69 | 14.97 | 14.69 | 14.93 | 997,710 | +0.27(+1.86%) |
Aug 09, 2004 | 14.49 | 14.69 | 14.49 | 14.66 | 911,999 | +0.17(+1.18%) |
Aug 06, 2004 | 14.79 | 14.82 | 14.37 | 14.49 | 1,318,245 | -0.36(-2.45%) |
Aug 05, 2004 | 15.34 | 15.34 | 14.79 | 14.85 | 1,959,023 | -0.45(-2.96%) |
Aug 04, 2004 | 15.24 | 15.35 | 15.11 | 15.30 | 1,509,627 | +0.02(+0.13%) |
Aug 03, 2004 | 15.39 | 15.39 | 15.21 | 15.28 | 1,239,873 | -0.10(-0.64%) |