Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.69 | 15.79 | 15.40 | 15.63 | 627,000 | -0.09(-0.60%) |
Oct 28, 2004 | 15.74 | 15.79 | 15.44 | 15.72 | 1,059,600 | +0.05(+0.32%) |
Oct 27, 2004 | 14.81 | 15.82 | 14.81 | 15.68 | 2,683,400 | +0.93(+6.31%) |
Oct 26, 2004 | 14.74 | 15.17 | 14.14 | 14.74 | 2,384,600 | +0.24(+1.69%) |
Oct 25, 2004 | 15.89 | 15.91 | 14.49 | 14.50 | 2,765,600 | -1.45(-9.06%) |
Oct 22, 2004 | 16.21 | 16.21 | 15.90 | 15.95 | 630,400 | -0.27(-1.67%) |
Oct 21, 2004 | 16.10 | 16.25 | 15.91 | 16.21 | 313,400 | -0.01(-0.06%) |
Oct 20, 2004 | 15.99 | 16.27 | 15.95 | 16.23 | 295,000 | +0.21(+1.28%) |
Oct 19, 2004 | 16.40 | 16.45 | 15.94 | 16.02 | 801,200 | -0.32(-1.99%) |
Oct 18, 2004 | 16.50 | 16.57 | 16.25 | 16.34 | 1,021,000 | -0.38(-2.24%) |
Oct 15, 2004 | 16.66 | 16.80 | 16.39 | 16.72 | 1,088,400 | +0.09(+0.54%) |
Oct 14, 2004 | 16.71 | 16.80 | 16.47 | 16.63 | 640,400 | +0.08(+0.48%) |
Oct 13, 2004 | 16.64 | 16.87 | 16.43 | 16.55 | 769,200 | -0.02(-0.12%) |
Oct 12, 2004 | 16.85 | 16.90 | 16.34 | 16.57 | 951,200 | -0.38(-2.27%) |
Oct 11, 2004 | 16.43 | 17.00 | 16.29 | 16.95 | 984,800 | +0.65(+4.02%) |
Oct 08, 2004 | 16.35 | 16.80 | 16.24 | 16.30 | 1,154,000 | +0.03(+0.15%) |
Oct 07, 2004 | 16.80 | 16.90 | 16.25 | 16.27 | 922,800 | -0.73(-4.29%) |
Oct 06, 2004 | 17.31 | 17.36 | 16.29 | 17.00 | 2,354,600 | -0.39(-2.24%) |
Oct 05, 2004 | 17.63 | 17.63 | 17.23 | 17.39 | 1,194,200 | -0.20(-1.11%) |
Oct 04, 2004 | 17.74 | 17.88 | 17.59 | 17.59 | 1,057,800 | -0.11(-0.59%) |
Oct 01, 2004 | 17.44 | 17.78 | 17.44 | 17.70 | 793,600 | +0.23(+1.32%) |
Sep 30, 2004 | 17.32 | 17.55 | 17.20 | 17.46 | 649,800 | +0.17(+0.97%) |
Sep 29, 2004 | 16.87 | 17.31 | 16.61 | 17.30 | 833,000 | +0.34(+1.99%) |
Sep 28, 2004 | 16.33 | 16.96 | 16.24 | 16.96 | 476,400 | +0.69(+4.24%) |
Sep 27, 2004 | 16.54 | 16.57 | 16.14 | 16.27 | 604,200 | -0.24(-1.45%) |
Sep 24, 2004 | 16.44 | 16.66 | 16.41 | 16.51 | 181,000 | +0.06(+0.36%) |
Sep 23, 2004 | 16.38 | 16.60 | 16.27 | 16.45 | 469,400 | +0.02(+0.12%) |
Sep 22, 2004 | 17.04 | 17.06 | 16.39 | 16.43 | 577,800 | -0.63(-3.69%) |
Sep 21, 2004 | 16.93 | 17.16 | 16.87 | 17.06 | 417,200 | +0.11(+0.62%) |
Sep 20, 2004 | 16.73 | 17.02 | 16.65 | 16.95 | 1,094,200 | +0.44(+2.70%) |
Sep 17, 2004 | 16.73 | 16.79 | 16.45 | 16.51 | 542,400 | -0.00(-0.03%) |
Sep 16, 2004 | 16.50 | 16.65 | 16.43 | 16.52 | 745,600 | +0.09(+0.52%) |
Sep 15, 2004 | 16.11 | 16.48 | 16.05 | 16.43 | 696,400 | +0.35(+2.18%) |
Sep 14, 2004 | 16.39 | 16.46 | 15.93 | 16.08 | 755,400 | +0.10(+0.63%) |
Sep 13, 2004 | 15.80 | 16.07 | 15.68 | 15.98 | 640,600 | +0.21(+1.33%) |
Sep 10, 2004 | 15.22 | 15.85 | 15.17 | 15.77 | 739,800 | +0.49(+3.24%) |
Sep 09, 2004 | 15.39 | 15.44 | 15.01 | 15.28 | 632,000 | -0.10(-0.65%) |
Sep 08, 2004 | 15.39 | 15.45 | 15.23 | 15.38 | 674,600 | +0.01(+0.07%) |
Sep 07, 2004 | 15.38 | 15.55 | 15.12 | 15.37 | 846,400 | -0.02(-0.13%) |
Sep 03, 2004 | 15.36 | 15.54 | 15.25 | 15.38 | 307,800 | -0.01(-0.06%) |
Sep 02, 2004 | 14.95 | 15.53 | 14.83 | 15.39 | 1,635,600 | +0.14(+0.92%) |
Sep 01, 2004 | 14.80 | 15.50 | 14.67 | 15.26 | 1,339,000 | +0.40(+2.69%) |
Aug 31, 2004 | 14.93 | 14.95 | 14.59 | 14.86 | 1,375,400 | -0.07(-0.47%) |
Aug 30, 2004 | 15.60 | 15.65 | 14.84 | 14.93 | 2,245,800 | -1.07(-6.69%) |
Aug 27, 2004 | 15.81 | 16.16 | 15.79 | 15.99 | 821,400 | +0.25(+1.62%) |
Aug 26, 2004 | 16.00 | 16.00 | 15.64 | 15.74 | 653,800 | -0.26(-1.62%) |
Aug 25, 2004 | 15.97 | 16.00 | 15.46 | 16.00 | 702,600 | +0.06(+0.41%) |
Aug 24, 2004 | 15.76 | 16.03 | 15.68 | 15.94 | 784,200 | +0.20(+1.24%) |
Aug 23, 2004 | 15.44 | 15.83 | 15.22 | 15.74 | 1,056,000 | +0.30(+1.98%) |
Aug 20, 2004 | 15.22 | 15.44 | 15.05 | 15.44 | 536,564 | +0.25(+1.65%) |
Aug 19, 2004 | 15.06 | 15.32 | 14.95 | 15.19 | 600,800 | +0.07(+0.46%) |
Aug 18, 2004 | 14.76 | 15.17 | 14.69 | 15.12 | 768,800 | +0.35(+2.37%) |
Aug 17, 2004 | 14.64 | 15.00 | 14.62 | 14.77 | 811,600 | +0.21(+1.48%) |
Aug 16, 2004 | 14.16 | 14.75 | 14.16 | 14.55 | 813,200 | +0.28(+1.96%) |
Aug 13, 2004 | 14.15 | 14.56 | 14.13 | 14.27 | 1,022,800 | +0.21(+1.53%) |
Aug 12, 2004 | 13.90 | 14.61 | 13.88 | 14.05 | 951,800 | +0.05(+0.36%) |
Aug 11, 2004 | 14.15 | 14.46 | 13.89 | 14.01 | 3,295,600 | -0.31(-2.17%) |
Aug 10, 2004 | 14.53 | 14.78 | 14.05 | 14.31 | 1,649,800 | -0.15(-1.04%) |
Aug 09, 2004 | 14.95 | 15.04 | 14.34 | 14.46 | 1,168,200 | -0.46(-3.05%) |
Aug 06, 2004 | 14.95 | 15.07 | 14.71 | 14.92 | 1,722,000 | -0.21(-1.36%) |
Aug 05, 2004 | 14.92 | 15.40 | 14.70 | 15.12 | 2,516,800 | -0.02(-0.15%) |
Aug 04, 2004 | 13.88 | 15.50 | 13.78 | 15.15 | 5,073,000 | +1.12(+8.00%) |
Aug 03, 2004 | 13.21 | 14.30 | 13.00 | 14.03 | 7,134,800 | +2.01(+16.68%) |