Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.86 | 18.38 | 17.86 | 18.36 | 1,502,539 | +0.50(+2.81%) |
Oct 28, 2004 | 17.95 | 18.00 | 17.75 | 17.86 | 1,507,778 | -0.09(-0.50%) |
Oct 27, 2004 | 17.42 | 18.25 | 17.29 | 17.95 | 3,447,913 | +0.59(+3.39%) |
Oct 26, 2004 | 16.85 | 17.37 | 16.66 | 17.36 | 3,507,516 | +0.52(+3.06%) |
Oct 25, 2004 | 16.75 | 16.89 | 16.66 | 16.85 | 1,055,165 | +0.06(+0.38%) |
Oct 22, 2004 | 16.77 | 16.97 | 16.66 | 16.78 | 1,472,621 | +0.01(+0.05%) |
Oct 21, 2004 | 16.71 | 16.85 | 16.52 | 16.77 | 900,918 | +0.11(+0.64%) |
Oct 20, 2004 | 16.54 | 16.73 | 16.49 | 16.66 | 1,208,364 | +0.13(+0.78%) |
Oct 19, 2004 | 16.77 | 17.02 | 16.54 | 16.54 | 1,067,388 | -0.24(-1.46%) |
Oct 18, 2004 | 16.44 | 16.92 | 16.36 | 16.78 | 1,110,577 | +0.30(+1.80%) |
Oct 15, 2004 | 16.54 | 16.72 | 16.36 | 16.48 | 1,994,849 | +0.06(+0.39%) |
Oct 14, 2004 | 16.69 | 16.83 | 16.39 | 16.42 | 2,120,225 | -0.32(-1.90%) |
Oct 13, 2004 | 17.18 | 17.18 | 16.49 | 16.74 | 2,682,150 | +0.00(+0.00%) |
Oct 12, 2004 | 16.44 | 16.84 | 16.34 | 16.74 | 2,468,532 | +0.23(+1.38%) |
Oct 11, 2004 | 16.34 | 16.54 | 16.30 | 16.51 | 1,434,903 | +0.22(+1.37%) |
Oct 08, 2004 | 16.25 | 16.45 | 16.08 | 16.29 | 2,481,454 | +0.04(+0.24%) |
Oct 07, 2004 | 15.82 | 16.47 | 15.81 | 16.25 | 3,200,186 | +0.43(+2.69%) |
Oct 06, 2004 | 15.72 | 16.02 | 15.14 | 15.82 | 2,204,974 | +0.04(+0.27%) |
Oct 05, 2004 | 15.83 | 16.11 | 15.70 | 15.78 | 3,103,680 | +0.14(+0.91%) |
Oct 04, 2004 | 15.71 | 15.81 | 15.57 | 15.64 | 1,490,665 | -0.05(-0.33%) |
Oct 01, 2004 | 15.68 | 15.77 | 15.55 | 15.69 | 1,545,612 | +0.05(+0.30%) |
Sep 30, 2004 | 15.17 | 15.66 | 15.17 | 15.64 | 1,617,089 | +0.48(+3.17%) |
Sep 29, 2004 | 15.34 | 15.40 | 15.11 | 15.16 | 1,004,525 | -0.27(-1.75%) |
Sep 28, 2004 | 14.95 | 15.44 | 14.95 | 15.43 | 2,086,582 | +0.48(+3.22%) |
Sep 27, 2004 | 14.82 | 14.99 | 14.77 | 14.95 | 953,536 | +0.09(+0.61%) |
Sep 24, 2004 | 14.87 | 14.93 | 14.67 | 14.86 | 1,991,938 | -0.06(-0.37%) |
Sep 23, 2004 | 15.07 | 15.13 | 14.91 | 14.92 | 1,438,512 | -0.20(-1.34%) |
Sep 22, 2004 | 15.26 | 15.35 | 15.06 | 15.12 | 736,194 | -0.14(-0.90%) |
Sep 21, 2004 | 15.26 | 15.31 | 15.13 | 15.26 | 1,083,453 | -0.06(-0.36%) |
Sep 20, 2004 | 15.21 | 15.36 | 15.19 | 15.31 | 1,173,906 | +0.10(+0.65%) |
Sep 17, 2004 | 15.20 | 15.42 | 15.08 | 15.21 | 1,180,658 | +0.09(+0.57%) |
Sep 16, 2004 | 15.28 | 15.28 | 15.05 | 15.13 | 1,747,471 | -0.09(-0.59%) |
Sep 15, 2004 | 15.54 | 15.60 | 15.20 | 15.22 | 1,666,681 | -0.29(-1.86%) |
Sep 14, 2004 | 15.59 | 15.61 | 15.41 | 15.51 | 1,625,238 | -0.19(-1.23%) |
Sep 13, 2004 | 15.79 | 15.85 | 15.68 | 15.70 | 1,030,485 | -0.03(-0.22%) |
Sep 10, 2004 | 15.85 | 15.85 | 15.64 | 15.73 | 1,535,135 | -0.12(-0.73%) |
Sep 09, 2004 | 16.02 | 16.09 | 15.80 | 15.85 | 1,586,705 | +0.01(+0.05%) |
Sep 08, 2004 | 16.09 | 16.11 | 15.76 | 15.84 | 1,241,774 | -0.25(-1.55%) |
Sep 07, 2004 | 16.02 | 16.09 | 15.93 | 16.09 | 908,135 | +0.06(+0.40%) |
Sep 03, 2004 | 15.96 | 16.08 | 15.92 | 16.02 | 923,502 | +0.04(+0.27%) |
Sep 02, 2004 | 15.78 | 15.99 | 15.76 | 15.98 | 920,475 | +0.18(+1.11%) |
Sep 01, 2004 | 15.67 | 15.84 | 15.67 | 15.81 | 964,479 | +0.09(+0.55%) |
Aug 31, 2004 | 15.68 | 15.75 | 15.63 | 15.72 | 1,629,313 | -0.02(-0.14%) |
Aug 30, 2004 | 15.69 | 15.81 | 15.68 | 15.74 | 775,076 | -0.01(-0.05%) |
Aug 27, 2004 | 15.63 | 15.80 | 15.62 | 15.75 | 799,406 | +0.07(+0.47%) |
Aug 26, 2004 | 15.73 | 15.79 | 15.68 | 15.68 | 691,491 | -0.12(-0.79%) |
Aug 25, 2004 | 15.71 | 15.82 | 15.67 | 15.80 | 1,277,862 | +0.12(+0.74%) |
Aug 24, 2004 | 15.58 | 15.81 | 15.53 | 15.69 | 1,045,386 | +0.13(+0.83%) |
Aug 23, 2004 | 15.69 | 15.78 | 15.56 | 15.56 | 1,208,364 | -0.04(-0.28%) |
Aug 20, 2004 | 15.57 | 15.72 | 15.56 | 15.60 | 1,585,774 | +0.03(+0.19%) |
Aug 19, 2004 | 15.69 | 15.81 | 15.57 | 15.57 | 1,965,163 | -0.09(-0.58%) |
Aug 18, 2004 | 15.48 | 15.69 | 15.38 | 15.66 | 1,610,104 | +0.15(+1.00%) |
Aug 17, 2004 | 15.46 | 15.73 | 15.35 | 15.51 | 1,037,354 | -0.03(-0.17%) |
Aug 16, 2004 | 15.27 | 15.60 | 15.22 | 15.53 | 1,366,453 | +0.21(+1.34%) |
Aug 13, 2004 | 15.35 | 15.35 | 15.17 | 15.32 | 768,557 | +0.00(+0.00%) |
Aug 12, 2004 | 15.59 | 15.60 | 15.19 | 15.32 | 1,283,217 | -0.30(-1.90%) |
Aug 11, 2004 | 15.46 | 15.67 | 15.30 | 15.62 | 1,078,680 | +0.16(+1.03%) |
Aug 10, 2004 | 15.29 | 15.49 | 15.28 | 15.46 | 2,045,139 | +0.27(+1.75%) |
Aug 09, 2004 | 15.20 | 15.31 | 15.17 | 15.20 | 998,937 | +0.03(+0.20%) |
Aug 06, 2004 | 15.12 | 15.37 | 15.08 | 15.17 | 2,220,689 | -0.23(-1.51%) |
Aug 05, 2004 | 15.44 | 15.60 | 15.34 | 15.40 | 1,764,235 | +0.00(+0.00%) |
Aug 04, 2004 | 15.38 | 15.48 | 15.10 | 15.40 | 1,852,709 | +0.00(+0.00%) |
Aug 03, 2004 | 15.45 | 15.48 | 15.36 | 15.40 | 1,371,342 | -0.05(-0.33%) |