Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.93 | 17.32 | 16.93 | 17.32 | 321,500 | +0.30(+1.73%) |
Oct 28, 2004 | 16.97 | 17.03 | 16.75 | 17.02 | 150,400 | +0.23(+1.40%) |
Oct 27, 2004 | 16.65 | 16.86 | 16.53 | 16.79 | 219,500 | +0.25(+1.48%) |
Oct 26, 2004 | 16.09 | 16.65 | 16.02 | 16.54 | 507,900 | +0.52(+3.28%) |
Oct 25, 2004 | 15.90 | 16.11 | 15.72 | 16.02 | 129,000 | -0.02(-0.12%) |
Oct 22, 2004 | 16.38 | 16.38 | 16.03 | 16.04 | 290,400 | -0.21(-1.29%) |
Oct 21, 2004 | 15.62 | 16.34 | 15.62 | 16.25 | 334,500 | +0.51(+3.24%) |
Oct 20, 2004 | 15.81 | 16.07 | 15.62 | 15.73 | 179,900 | -0.08(-0.47%) |
Oct 19, 2004 | 15.79 | 15.98 | 15.79 | 15.81 | 156,700 | +0.11(+0.67%) |
Oct 18, 2004 | 15.49 | 15.79 | 15.35 | 15.71 | 315,300 | +0.31(+2.05%) |
Oct 15, 2004 | 15.19 | 15.45 | 15.07 | 15.39 | 152,300 | +0.14(+0.92%) |
Oct 14, 2004 | 15.23 | 15.38 | 15.19 | 15.25 | 196,100 | +0.06(+0.43%) |
Oct 13, 2004 | 15.37 | 15.38 | 15.18 | 15.19 | 229,500 | -0.13(-0.85%) |
Oct 12, 2004 | 15.40 | 15.43 | 15.18 | 15.31 | 174,400 | -0.17(-1.07%) |
Oct 11, 2004 | 15.53 | 15.63 | 15.38 | 15.48 | 170,800 | -0.04(-0.29%) |
Oct 08, 2004 | 15.25 | 15.59 | 15.25 | 15.53 | 272,900 | +0.20(+1.31%) |
Oct 07, 2004 | 15.47 | 15.61 | 15.25 | 15.32 | 418,000 | -0.07(-0.45%) |
Oct 06, 2004 | 15.40 | 15.60 | 15.22 | 15.39 | 346,000 | -0.02(-0.13%) |
Oct 05, 2004 | 15.75 | 15.79 | 15.36 | 15.41 | 219,600 | -0.31(-1.94%) |
Oct 04, 2004 | 15.64 | 15.90 | 15.60 | 15.72 | 232,100 | +0.12(+0.80%) |
Oct 01, 2004 | 15.46 | 15.73 | 15.38 | 15.60 | 346,400 | +0.13(+0.87%) |
Sep 30, 2004 | 15.39 | 15.58 | 15.37 | 15.46 | 224,600 | -0.04(-0.26%) |
Sep 29, 2004 | 15.21 | 15.50 | 15.09 | 15.50 | 200,300 | +0.34(+2.21%) |
Sep 28, 2004 | 15.15 | 15.29 | 14.94 | 15.16 | 202,600 | +0.00(+0.03%) |
Sep 27, 2004 | 15.28 | 15.35 | 15.12 | 15.16 | 296,100 | -0.02(-0.10%) |
Sep 24, 2004 | 15.05 | 15.34 | 14.75 | 15.18 | 1,032,300 | -0.04(-0.30%) |
Sep 23, 2004 | 15.82 | 15.82 | 15.19 | 15.22 | 931,300 | -0.53(-3.37%) |
Sep 22, 2004 | 16.04 | 16.04 | 15.55 | 15.75 | 387,700 | -0.30(-1.87%) |
Sep 21, 2004 | 15.67 | 16.13 | 15.67 | 16.05 | 354,500 | +0.37(+2.34%) |
Sep 20, 2004 | 15.69 | 15.77 | 15.52 | 15.68 | 163,900 | -0.07(-0.46%) |
Sep 17, 2004 | 15.89 | 15.95 | 15.63 | 15.76 | 449,000 | -0.02(-0.13%) |
Sep 16, 2004 | 15.26 | 15.81 | 15.26 | 15.78 | 388,500 | +0.46(+3.00%) |
Sep 15, 2004 | 15.48 | 15.48 | 15.24 | 15.31 | 217,000 | -0.12(-0.81%) |
Sep 14, 2004 | 15.43 | 15.56 | 15.30 | 15.44 | 163,900 | -0.08(-0.52%) |
Sep 13, 2004 | 15.74 | 15.74 | 15.44 | 15.52 | 190,400 | -0.10(-0.64%) |
Sep 10, 2004 | 15.16 | 15.84 | 15.16 | 15.62 | 429,100 | +0.45(+2.97%) |
Sep 09, 2004 | 14.91 | 15.26 | 14.80 | 15.17 | 545,000 | +0.26(+1.74%) |
Sep 08, 2004 | 15.01 | 15.24 | 14.75 | 14.91 | 253,800 | -0.10(-0.63%) |
Sep 07, 2004 | 14.84 | 15.04 | 14.69 | 15.01 | 210,600 | +0.17(+1.15%) |
Sep 03, 2004 | 14.97 | 15.15 | 14.69 | 14.84 | 251,200 | -0.22(-1.46%) |
Sep 02, 2004 | 14.88 | 15.18 | 14.60 | 15.05 | 842,000 | +0.04(+0.23%) |
Sep 01, 2004 | 14.60 | 15.12 | 14.60 | 15.02 | 620,600 | +0.51(+3.55%) |
Aug 31, 2004 | 14.07 | 14.54 | 14.04 | 14.51 | 784,900 | +0.41(+2.87%) |
Aug 30, 2004 | 14.31 | 14.31 | 14.00 | 14.10 | 414,500 | -0.22(-1.54%) |
Aug 27, 2004 | 14.12 | 14.38 | 14.09 | 14.32 | 528,600 | +0.19(+1.31%) |
Aug 26, 2004 | 13.82 | 14.24 | 13.82 | 14.13 | 469,500 | +0.25(+1.84%) |
Aug 25, 2004 | 13.75 | 13.90 | 13.53 | 13.88 | 113,100 | +0.13(+0.95%) |
Aug 24, 2004 | 13.93 | 13.97 | 13.62 | 13.75 | 281,400 | +0.00(+0.00%) |
Aug 23, 2004 | 13.90 | 13.93 | 13.75 | 13.75 | 214,000 | -0.02(-0.11%) |
Aug 20, 2004 | 13.52 | 13.98 | 13.50 | 13.77 | 361,300 | +0.33(+2.42%) |
Aug 19, 2004 | 13.40 | 13.76 | 13.28 | 13.44 | 268,300 | +0.10(+0.79%) |
Aug 18, 2004 | 13.07 | 13.46 | 12.89 | 13.34 | 228,000 | +0.23(+1.72%) |
Aug 17, 2004 | 13.22 | 13.79 | 13.08 | 13.11 | 361,900 | +0.13(+1.04%) |
Aug 16, 2004 | 12.78 | 13.22 | 12.58 | 12.97 | 412,200 | +0.30(+2.37%) |
Aug 13, 2004 | 12.52 | 12.85 | 12.52 | 12.68 | 156,600 | +0.08(+0.60%) |
Aug 12, 2004 | 12.82 | 12.88 | 12.52 | 12.60 | 527,000 | -0.21(-1.68%) |
Aug 11, 2004 | 12.95 | 12.98 | 12.56 | 12.81 | 393,000 | -0.16(-1.20%) |
Aug 10, 2004 | 12.71 | 13.03 | 12.56 | 12.97 | 214,000 | +0.35(+2.73%) |
Aug 09, 2004 | 12.80 | 12.98 | 12.53 | 12.62 | 352,800 | -0.26(-1.98%) |
Aug 06, 2004 | 13.05 | 13.05 | 12.70 | 12.88 | 281,200 | -0.24(-1.83%) |
Aug 05, 2004 | 13.78 | 13.78 | 13.10 | 13.12 | 571,300 | -0.69(-4.96%) |
Aug 04, 2004 | 13.94 | 14.00 | 13.70 | 13.80 | 395,000 | -0.26(-1.81%) |
Aug 03, 2004 | 14.13 | 14.13 | 13.91 | 14.06 | 352,500 | +0.00(+0.00%) |