Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.60 | 17.66 | 17.51 | 17.64 | 21,861 | +0.06(+0.32%) |
Oct 28, 2004 | 17.36 | 17.62 | 17.36 | 17.58 | 29,682 | +0.25(+1.46%) |
Oct 27, 2004 | 17.28 | 17.33 | 17.18 | 17.33 | 46,922 | +0.15(+0.88%) |
Oct 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 22,928 | +0.01(+0.03%) |
Oct 25, 2004 | 17.16 | 17.24 | 17.11 | 17.17 | 50,477 | -0.01(-0.07%) |
Oct 22, 2004 | 17.27 | 17.30 | 17.10 | 17.18 | 33,414 | +0.00(+0.00%) |
Oct 21, 2004 | 17.05 | 17.18 | 17.03 | 17.18 | 20,084 | +0.20(+1.16%) |
Oct 20, 2004 | 16.91 | 17.03 | 16.91 | 16.99 | 9,775 | +0.11(+0.63%) |
Oct 19, 2004 | 16.99 | 17.04 | 16.88 | 16.88 | 10,308 | +0.00(+0.00%) |
Oct 18, 2004 | 16.87 | 16.88 | 16.81 | 16.88 | 55,454 | +0.08(+0.50%) |
Oct 15, 2004 | 16.59 | 16.85 | 16.59 | 16.79 | 33,059 | +0.30(+1.84%) |
Oct 14, 2004 | 16.55 | 16.59 | 16.46 | 16.49 | 25,238 | +0.00(+0.00%) |
Oct 13, 2004 | 16.62 | 16.62 | 16.49 | 16.49 | 11,552 | -0.10(-0.61%) |
Oct 12, 2004 | 16.79 | 16.79 | 16.44 | 16.59 | 62,563 | -0.34(-1.99%) |
Oct 11, 2004 | 16.87 | 16.94 | 16.86 | 16.93 | 49,055 | +0.15(+0.87%) |
Oct 08, 2004 | 16.79 | 16.80 | 16.77 | 16.78 | 7,642 | +0.05(+0.30%) |
Oct 07, 2004 | 16.82 | 16.85 | 16.73 | 16.73 | 6,576 | +0.02(+0.10%) |
Oct 06, 2004 | 16.70 | 16.72 | 16.68 | 16.72 | 13,863 | +0.10(+0.61%) |
Oct 05, 2004 | 16.66 | 16.68 | 16.60 | 16.61 | 6,220 | +0.12(+0.72%) |
Oct 04, 2004 | 16.48 | 16.59 | 16.48 | 16.50 | 4,621 | +0.05(+0.31%) |
Oct 01, 2004 | 16.48 | 16.54 | 16.41 | 16.45 | 34,303 | +0.30(+1.88%) |
Sep 30, 2004 | 16.32 | 16.32 | 16.13 | 16.14 | 23,105 | +0.12(+0.77%) |
Sep 29, 2004 | 16.02 | 16.02 | 15.96 | 16.02 | 2,666 | +0.08(+0.49%) |
Sep 28, 2004 | 15.88 | 15.96 | 15.87 | 15.94 | 29,504 | +0.19(+1.21%) |
Sep 27, 2004 | 15.77 | 15.83 | 15.73 | 15.75 | 11,375 | -0.09(-0.57%) |
Sep 24, 2004 | 15.87 | 15.94 | 15.84 | 15.84 | 4,621 | -0.03(-0.18%) |
Sep 23, 2004 | 15.84 | 15.87 | 15.84 | 15.87 | 1,777 | -0.01(-0.04%) |
Sep 22, 2004 | 15.94 | 15.97 | 15.87 | 15.87 | 23,639 | -0.27(-1.67%) |
Sep 21, 2004 | 15.98 | 16.14 | 15.98 | 16.14 | 1,421 | +0.37(+2.32%) |
Sep 20, 2004 | 15.75 | 15.78 | 15.75 | 15.78 | 3,199 | -0.28(-1.75%) |
Sep 17, 2004 | 15.96 | 16.11 | 15.96 | 16.06 | 5,332 | +0.01(+0.07%) |
Sep 16, 2004 | 15.95 | 16.05 | 15.95 | 16.05 | 16,351 | +0.10(+0.63%) |
Sep 15, 2004 | 16.02 | 16.03 | 15.86 | 15.94 | 17,062 | -0.17(-1.08%) |
Sep 14, 2004 | 16.15 | 16.15 | 16.05 | 16.12 | 1,777 | +0.02(+0.10%) |
Sep 13, 2004 | 16.09 | 16.14 | 16.03 | 16.10 | 11,552 | +0.06(+0.35%) |
Sep 10, 2004 | 15.98 | 16.05 | 15.98 | 16.05 | 710 | +0.07(+0.46%) |
Sep 09, 2004 | 15.82 | 15.97 | 15.82 | 15.97 | 12,797 | +0.03(+0.18%) |
Sep 08, 2004 | 15.76 | 15.94 | 15.76 | 15.94 | 5,509 | +0.04(+0.25%) |
Sep 07, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 8,886 | +0.12(+0.78%) |
Sep 03, 2004 | 15.77 | 15.79 | 15.70 | 15.78 | 13,685 | -0.12(-0.78%) |
Sep 02, 2004 | 15.68 | 15.91 | 15.68 | 15.91 | 13,508 | +0.28(+1.76%) |
Sep 01, 2004 | 15.58 | 15.63 | 15.58 | 15.63 | 1,955 | +0.04(+0.25%) |
Aug 31, 2004 | 15.52 | 15.59 | 15.52 | 15.59 | 9,953 | +0.19(+1.24%) |
Aug 30, 2004 | 15.40 | 15.43 | 15.40 | 15.40 | 6,754 | +0.03(+0.18%) |
Aug 27, 2004 | 15.39 | 15.39 | 15.35 | 15.37 | 4,798 | -0.05(-0.33%) |
Aug 26, 2004 | 15.40 | 15.42 | 15.40 | 15.42 | 1,244 | +0.02(+0.11%) |
Aug 25, 2004 | 15.29 | 15.40 | 15.29 | 15.40 | 6,754 | +0.08(+0.51%) |
Aug 24, 2004 | 15.40 | 15.40 | 15.31 | 15.33 | 6,398 | -0.04(-0.29%) |
Aug 23, 2004 | 15.44 | 15.51 | 15.35 | 15.37 | 9,775 | -0.10(-0.62%) |
Aug 20, 2004 | 15.41 | 15.57 | 15.41 | 15.47 | 888 | -0.15(-0.94%) |
Aug 19, 2004 | 15.57 | 15.64 | 15.54 | 15.61 | 4,087 | +0.05(+0.33%) |
Aug 18, 2004 | 15.36 | 15.56 | 15.25 | 15.56 | 5,154 | +0.25(+1.62%) |
Aug 17, 2004 | 15.31 | 15.31 | 15.30 | 15.31 | 14,041 | +0.07(+0.44%) |
Aug 16, 2004 | 15.28 | 15.28 | 15.24 | 15.25 | 95,800 | +0.14(+0.93%) |
Aug 13, 2004 | 15.19 | 15.19 | 15.08 | 15.11 | 36,080 | +0.00(+0.00%) |
Aug 12, 2004 | 15.06 | 15.11 | 15.06 | 15.11 | 3,199 | +0.01(+0.04%) |
Aug 11, 2004 | 15.03 | 15.12 | 15.03 | 15.10 | 5,154 | -0.15(-1.00%) |
Aug 10, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 1,066 | +0.03(+0.18%) |
Aug 09, 2004 | 15.14 | 15.23 | 15.14 | 15.22 | 7,820 | -0.04(-0.26%) |
Aug 06, 2004 | 15.31 | 15.33 | 15.21 | 15.26 | 21,506 | -0.03(-0.22%) |
Aug 05, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 1,421 | -0.04(-0.29%) |
Aug 04, 2004 | 15.13 | 15.36 | 15.13 | 15.34 | 104,509 | -0.02(-0.15%) |
Aug 03, 2004 | 15.36 | 15.44 | 15.36 | 15.37 | 15,107 | -0.08(-0.55%) |