Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.04 | 17.31 | 16.76 | 17.18 | 1,367,300 | +0.18(+1.06%) |
Oct 28, 2004 | 16.90 | 17.40 | 16.90 | 17.00 | 1,038,100 | +0.09(+0.53%) |
Oct 27, 2004 | 16.71 | 16.98 | 16.66 | 16.91 | 1,357,800 | +0.40(+2.42%) |
Oct 26, 2004 | 16.68 | 16.91 | 16.40 | 16.51 | 815,300 | -0.11(-0.66%) |
Oct 25, 2004 | 16.12 | 17.09 | 16.10 | 16.62 | 1,636,800 | +0.08(+0.48%) |
Oct 22, 2004 | 17.97 | 17.97 | 16.29 | 16.54 | 3,748,800 | -1.31(-7.34%) |
Oct 21, 2004 | 17.75 | 18.10 | 17.45 | 17.85 | 2,629,800 | +0.25(+1.39%) |
Oct 20, 2004 | 16.68 | 17.85 | 16.41 | 17.61 | 4,587,400 | +1.21(+7.35%) |
Oct 19, 2004 | 16.14 | 16.75 | 16.14 | 16.40 | 2,188,300 | +0.36(+2.24%) |
Oct 18, 2004 | 15.95 | 16.21 | 15.58 | 16.04 | 2,311,800 | +0.24(+1.52%) |
Oct 15, 2004 | 16.04 | 16.55 | 15.62 | 15.80 | 5,144,000 | +0.65(+4.29%) |
Oct 14, 2004 | 15.47 | 15.47 | 14.95 | 15.15 | 1,796,300 | -0.36(-2.32%) |
Oct 13, 2004 | 15.65 | 15.80 | 15.35 | 15.51 | 1,080,300 | +0.28(+1.84%) |
Oct 12, 2004 | 15.45 | 15.60 | 14.87 | 15.23 | 1,832,500 | -0.29(-1.87%) |
Oct 11, 2004 | 15.61 | 15.71 | 15.26 | 15.52 | 636,500 | -0.02(-0.13%) |
Oct 08, 2004 | 16.05 | 16.08 | 15.40 | 15.54 | 1,109,700 | -0.66(-4.07%) |
Oct 07, 2004 | 16.10 | 16.59 | 16.09 | 16.20 | 1,032,000 | +0.01(+0.06%) |
Oct 06, 2004 | 16.30 | 16.30 | 15.91 | 16.19 | 860,900 | +0.01(+0.06%) |
Oct 05, 2004 | 16.29 | 16.34 | 15.89 | 16.18 | 1,065,300 | -0.15(-0.92%) |
Oct 04, 2004 | 16.49 | 16.69 | 16.20 | 16.33 | 1,142,400 | +0.26(+1.62%) |
Oct 01, 2004 | 15.72 | 16.50 | 15.59 | 16.07 | 1,564,000 | +0.38(+2.42%) |
Sep 30, 2004 | 15.65 | 16.19 | 15.47 | 15.69 | 1,144,400 | +0.07(+0.45%) |
Sep 29, 2004 | 15.45 | 16.01 | 15.37 | 15.62 | 950,400 | +0.12(+0.77%) |
Sep 28, 2004 | 15.82 | 15.87 | 15.30 | 15.50 | 968,400 | -0.25(-1.59%) |
Sep 27, 2004 | 15.92 | 16.23 | 15.34 | 15.75 | 1,792,300 | -0.38(-2.36%) |
Sep 24, 2004 | 16.74 | 16.89 | 16.10 | 16.13 | 1,149,400 | -0.56(-3.36%) |
Sep 23, 2004 | 16.50 | 16.81 | 16.17 | 16.69 | 1,445,200 | +0.43(+2.64%) |
Sep 22, 2004 | 16.82 | 16.90 | 16.15 | 16.26 | 1,725,600 | -0.71(-4.18%) |
Sep 21, 2004 | 17.44 | 17.44 | 16.67 | 16.97 | 2,643,700 | -0.01(-0.06%) |
Sep 20, 2004 | 15.61 | 17.45 | 15.58 | 16.98 | 7,318,000 | +1.48(+9.55%) |
Sep 17, 2004 | 15.62 | 15.82 | 15.30 | 15.50 | 1,530,400 | -0.13(-0.83%) |
Sep 16, 2004 | 15.53 | 16.45 | 15.36 | 15.63 | 6,104,200 | +0.32(+2.06%) |
Sep 15, 2004 | 13.79 | 15.93 | 13.52 | 15.31 | 8,209,500 | +1.42(+10.26%) |
Sep 14, 2004 | 14.08 | 14.10 | 13.60 | 13.89 | 706,600 | -0.19(-1.35%) |
Sep 13, 2004 | 13.67 | 14.40 | 13.53 | 14.08 | 1,698,400 | +0.50(+3.68%) |
Sep 10, 2004 | 13.21 | 13.80 | 13.21 | 13.58 | 1,196,300 | +0.35(+2.65%) |
Sep 09, 2004 | 12.85 | 13.43 | 12.83 | 13.23 | 1,103,600 | +0.43(+3.36%) |
Sep 08, 2004 | 12.52 | 12.85 | 12.34 | 12.80 | 820,900 | +0.11(+0.87%) |
Sep 07, 2004 | 12.90 | 13.00 | 12.62 | 12.69 | 740,800 | -0.02(-0.16%) |
Sep 03, 2004 | 12.91 | 13.10 | 12.66 | 12.71 | 1,191,300 | -0.58(-4.36%) |
Sep 02, 2004 | 13.32 | 13.41 | 13.16 | 13.29 | 649,400 | -0.02(-0.15%) |
Sep 01, 2004 | 12.80 | 13.31 | 12.76 | 13.31 | 1,269,900 | +0.49(+3.82%) |
Aug 31, 2004 | 13.12 | 13.27 | 12.58 | 12.82 | 1,269,700 | -0.31(-2.36%) |
Aug 30, 2004 | 13.34 | 13.45 | 13.08 | 13.13 | 740,000 | -0.22(-1.65%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.23 | 13.35 | 604,600 | +0.13(+0.98%) |
Aug 26, 2004 | 13.31 | 13.57 | 13.22 | 13.22 | 754,300 | -0.29(-2.15%) |
Aug 25, 2004 | 13.18 | 13.58 | 13.14 | 13.51 | 1,068,900 | +0.26(+1.96%) |
Aug 24, 2004 | 13.67 | 13.89 | 13.15 | 13.25 | 1,144,100 | -0.41(-3.00%) |
Aug 23, 2004 | 13.46 | 13.95 | 13.34 | 13.66 | 1,971,700 | +0.46(+3.48%) |
Aug 20, 2004 | 13.20 | 13.37 | 13.01 | 13.20 | 2,555,433 | -0.12(-0.90%) |
Aug 19, 2004 | 15.43 | 15.57 | 12.89 | 13.32 | 7,021,800 | -1.87(-12.31%) |
Aug 18, 2004 | 14.45 | 15.33 | 14.19 | 15.19 | 1,249,200 | +0.76(+5.27%) |
Aug 17, 2004 | 14.35 | 14.65 | 14.31 | 14.43 | 996,000 | +0.38(+2.70%) |
Aug 16, 2004 | 13.75 | 14.18 | 13.72 | 14.05 | 1,062,500 | +0.31(+2.26%) |
Aug 13, 2004 | 14.05 | 14.10 | 13.51 | 13.74 | 828,300 | -0.21(-1.51%) |
Aug 12, 2004 | 13.92 | 14.55 | 13.90 | 13.95 | 1,422,300 | -0.17(-1.20%) |
Aug 11, 2004 | 14.55 | 14.65 | 13.85 | 14.12 | 2,044,300 | -0.75(-5.04%) |
Aug 10, 2004 | 14.80 | 15.13 | 14.73 | 14.87 | 1,108,300 | +0.08(+0.54%) |
Aug 09, 2004 | 15.11 | 15.25 | 14.52 | 14.79 | 989,500 | -0.31(-2.05%) |
Aug 06, 2004 | 15.41 | 15.55 | 14.83 | 15.10 | 1,280,100 | -0.60(-3.82%) |
Aug 05, 2004 | 16.26 | 16.39 | 15.65 | 15.70 | 872,800 | -0.31(-1.94%) |
Aug 04, 2004 | 16.06 | 16.32 | 15.85 | 16.01 | 1,127,700 | -0.13(-0.81%) |
Aug 03, 2004 | 16.69 | 16.77 | 16.11 | 16.14 | 962,600 | -0.62(-3.70%) |