Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.47 | 15.51 | 15.28 | 15.47 | 29,837 | +0.12(+0.77%) |
Oct 28, 2004 | 15.39 | 15.47 | 15.32 | 15.35 | 34,751 | -0.15(-0.94%) |
Oct 27, 2004 | 15.24 | 15.50 | 15.15 | 15.50 | 541,983 | +0.11(+0.74%) |
Oct 26, 2004 | 15.26 | 15.49 | 14.87 | 15.38 | 91,266 | +0.14(+0.93%) |
Oct 25, 2004 | 14.61 | 15.25 | 14.50 | 15.24 | 62,482 | +0.66(+4.53%) |
Oct 22, 2004 | 15.22 | 15.34 | 14.51 | 14.58 | 99,340 | -0.66(-4.32%) |
Oct 21, 2004 | 15.11 | 15.31 | 15.09 | 15.24 | 49,845 | +0.09(+0.60%) |
Oct 20, 2004 | 14.39 | 15.29 | 14.39 | 15.15 | 80,384 | +0.49(+3.34%) |
Oct 19, 2004 | 14.83 | 14.86 | 14.40 | 14.66 | 52,653 | +0.06(+0.39%) |
Oct 18, 2004 | 14.74 | 14.74 | 14.46 | 14.60 | 16,147 | -0.18(-1.20%) |
Oct 15, 2004 | 14.36 | 14.82 | 14.36 | 14.78 | 31,241 | +0.36(+2.49%) |
Oct 14, 2004 | 14.76 | 14.78 | 14.42 | 14.42 | 14,743 | -0.18(-1.23%) |
Oct 13, 2004 | 14.76 | 14.83 | 14.60 | 14.60 | 64,588 | -0.20(-1.35%) |
Oct 12, 2004 | 14.70 | 14.96 | 14.39 | 14.80 | 54,408 | +0.17(+1.13%) |
Oct 11, 2004 | 14.28 | 14.71 | 14.28 | 14.63 | 120,401 | +0.32(+2.25%) |
Oct 08, 2004 | 14.47 | 14.78 | 14.31 | 14.31 | 36,506 | -0.18(-1.22%) |
Oct 07, 2004 | 14.48 | 14.81 | 14.42 | 14.49 | 60,376 | -0.32(-2.19%) |
Oct 06, 2004 | 14.76 | 14.81 | 14.53 | 14.81 | 37,559 | +0.08(+0.52%) |
Oct 05, 2004 | 14.63 | 14.81 | 14.61 | 14.73 | 23,518 | -0.01(-0.06%) |
Oct 04, 2004 | 14.51 | 14.81 | 14.51 | 14.74 | 69,503 | -0.01(-0.06%) |
Oct 01, 2004 | 14.22 | 14.75 | 14.22 | 14.75 | 48,090 | +0.51(+3.56%) |
Sep 30, 2004 | 14.39 | 14.44 | 14.22 | 14.24 | 123,911 | -0.15(-1.07%) |
Sep 29, 2004 | 14.47 | 14.56 | 14.40 | 14.40 | 21,412 | -0.18(-1.25%) |
Sep 28, 2004 | 14.59 | 14.68 | 14.47 | 14.58 | 48,441 | -0.01(-0.06%) |
Sep 27, 2004 | 14.69 | 14.85 | 14.44 | 14.59 | 90,915 | -0.14(-0.97%) |
Sep 24, 2004 | 14.81 | 14.85 | 14.71 | 14.73 | 27,028 | -0.11(-0.71%) |
Sep 23, 2004 | 14.65 | 14.89 | 14.53 | 14.84 | 31,592 | +0.08(+0.56%) |
Sep 22, 2004 | 14.90 | 14.99 | 14.53 | 14.75 | 71,258 | -0.15(-1.03%) |
Sep 21, 2004 | 14.81 | 15.06 | 14.66 | 14.91 | 57,217 | +0.11(+0.73%) |
Sep 20, 2004 | 14.88 | 14.98 | 14.79 | 14.80 | 66,694 | -0.11(-0.76%) |
Sep 17, 2004 | 15.24 | 15.31 | 14.85 | 14.91 | 89,862 | -0.25(-1.65%) |
Sep 16, 2004 | 15.06 | 15.31 | 15.04 | 15.16 | 78,980 | -0.04(-0.24%) |
Sep 15, 2004 | 15.13 | 15.20 | 15.04 | 15.20 | 127,071 | -0.01(-0.06%) |
Sep 14, 2004 | 14.83 | 15.21 | 14.83 | 15.21 | 111,977 | +0.31(+2.08%) |
Sep 13, 2004 | 14.72 | 15.04 | 14.70 | 14.90 | 59,674 | +0.05(+0.36%) |
Sep 10, 2004 | 14.73 | 14.97 | 14.73 | 14.85 | 45,570 | +0.05(+0.33%) |
Sep 09, 2004 | 14.60 | 14.96 | 14.39 | 14.80 | 45,984 | +0.36(+2.51%) |
Sep 08, 2004 | 14.50 | 14.64 | 14.13 | 14.43 | 76,011 | +0.03(+0.22%) |
Sep 07, 2004 | 14.12 | 14.53 | 14.05 | 14.40 | 59,990 | +0.06(+0.44%) |
Sep 03, 2004 | 14.40 | 14.49 | 14.14 | 14.34 | 43,878 | -0.05(-0.38%) |
Sep 02, 2004 | 14.15 | 14.39 | 14.06 | 14.39 | 28,082 | +0.25(+1.77%) |
Sep 01, 2004 | 14.29 | 14.53 | 14.14 | 14.14 | 34,751 | -0.11(-0.80%) |
Aug 31, 2004 | 14.14 | 14.28 | 14.06 | 14.26 | 26,326 | -0.08(-0.54%) |
Aug 30, 2004 | 14.01 | 14.39 | 14.01 | 14.34 | 34,751 | +0.27(+1.94%) |
Aug 27, 2004 | 14.15 | 14.22 | 14.00 | 14.06 | 23,518 | -0.17(-1.22%) |
Aug 26, 2004 | 14.12 | 14.28 | 14.00 | 14.24 | 23,518 | +0.07(+0.48%) |
Aug 25, 2004 | 14.03 | 14.28 | 13.99 | 14.17 | 34,751 | +0.01(+0.10%) |
Aug 24, 2004 | 14.20 | 14.22 | 14.15 | 14.15 | 7,722 | -0.05(-0.34%) |
Aug 23, 2004 | 14.19 | 14.32 | 14.16 | 14.20 | 44,095 | -0.11(-0.78%) |
Aug 20, 2004 | 14.67 | 14.80 | 14.20 | 14.31 | 56,515 | -0.40(-2.71%) |
Aug 19, 2004 | 14.72 | 14.93 | 14.71 | 14.71 | 121,805 | -0.10(-0.69%) |
Aug 18, 2004 | 14.38 | 14.81 | 14.38 | 14.81 | 52,057 | +0.36(+2.52%) |
Aug 17, 2004 | 14.36 | 14.47 | 14.36 | 14.45 | 67,747 | +0.09(+0.61%) |
Aug 16, 2004 | 14.21 | 14.47 | 14.21 | 14.36 | 84,948 | +0.14(+0.98%) |
Aug 13, 2004 | 14.20 | 14.39 | 14.20 | 14.22 | 19,306 | +0.06(+0.40%) |
Aug 12, 2004 | 14.17 | 14.35 | 14.14 | 14.16 | 44,931 | -0.13(-0.92%) |
Aug 11, 2004 | 14.13 | 14.30 | 14.13 | 14.30 | 44,229 | -0.02(-0.16%) |
Aug 10, 2004 | 14.06 | 14.38 | 14.03 | 14.32 | 58,972 | +0.31(+2.24%) |
Aug 09, 2004 | 14.06 | 14.07 | 14.00 | 14.00 | 31,469 | -0.10(-0.69%) |
Aug 06, 2004 | 14.07 | 14.23 | 14.00 | 14.10 | 72,311 | -0.21(-1.45%) |
Aug 05, 2004 | 14.10 | 14.36 | 14.10 | 14.31 | 69,151 | +0.14(+0.97%) |
Aug 04, 2004 | 14.04 | 14.17 | 13.98 | 14.17 | 34,400 | -0.05(-0.38%) |
Aug 03, 2004 | 14.24 | 14.24 | 14.10 | 14.23 | 48,873 | -0.07(-0.50%) |