Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.54 | 16.75 | 16.40 | 16.75 | 59,150 | +0.30(+1.82%) |
Oct 28, 2004 | 16.47 | 16.56 | 16.15 | 16.45 | 34,597 | -0.02(-0.10%) |
Oct 27, 2004 | 16.81 | 16.87 | 16.33 | 16.47 | 46,873 | -0.34(-2.00%) |
Oct 26, 2004 | 16.85 | 17.02 | 16.76 | 16.81 | 87,050 | -0.11(-0.66%) |
Oct 25, 2004 | 16.99 | 17.02 | 16.85 | 16.92 | 6,138 | -0.07(-0.42%) |
Oct 22, 2004 | 16.98 | 16.99 | 16.85 | 16.99 | 2,790 | +0.04(+0.26%) |
Oct 21, 2004 | 17.02 | 17.02 | 16.80 | 16.94 | 20,646 | -0.04(-0.26%) |
Oct 20, 2004 | 16.86 | 16.99 | 16.86 | 16.99 | 5,580 | +0.10(+0.58%) |
Oct 19, 2004 | 17.02 | 17.02 | 16.86 | 16.89 | 13,950 | -0.13(-0.79%) |
Oct 18, 2004 | 16.85 | 17.02 | 16.85 | 17.02 | 41,851 | +0.19(+1.12%) |
Oct 15, 2004 | 16.85 | 17.02 | 16.49 | 16.84 | 12,276 | -0.10(-0.57%) |
Oct 14, 2004 | 16.76 | 16.93 | 16.67 | 16.93 | 31,249 | +0.09(+0.52%) |
Oct 13, 2004 | 17.16 | 17.20 | 16.76 | 16.85 | 23,994 | -0.27(-1.57%) |
Oct 12, 2004 | 17.34 | 17.52 | 16.93 | 17.11 | 77,564 | -0.57(-3.24%) |
Oct 11, 2004 | 17.09 | 17.69 | 17.09 | 17.69 | 51,895 | +0.69(+4.06%) |
Oct 08, 2004 | 17.29 | 17.38 | 16.85 | 17.00 | 57,475 | -0.20(-1.15%) |
Oct 07, 2004 | 17.65 | 17.99 | 16.76 | 17.19 | 146,759 | -0.14(-0.83%) |
Oct 06, 2004 | 16.28 | 17.34 | 16.28 | 17.34 | 179,124 | +0.99(+6.03%) |
Oct 05, 2004 | 15.73 | 16.58 | 15.67 | 16.35 | 162,383 | +0.13(+0.83%) |
Oct 04, 2004 | 17.44 | 17.52 | 16.22 | 16.22 | 151,223 | -1.34(-7.65%) |
Oct 01, 2004 | 17.81 | 17.87 | 17.56 | 17.56 | 44,083 | -0.35(-1.96%) |
Sep 30, 2004 | 17.74 | 17.91 | 17.65 | 17.91 | 34,597 | +0.22(+1.23%) |
Sep 29, 2004 | 17.81 | 18.01 | 17.67 | 17.70 | 46,315 | -0.05(-0.26%) |
Sep 28, 2004 | 17.56 | 18.24 | 17.56 | 17.74 | 283,473 | +0.18(+1.03%) |
Sep 27, 2004 | 16.57 | 17.56 | 16.57 | 17.56 | 131,692 | +0.99(+5.96%) |
Sep 24, 2004 | 15.90 | 16.57 | 15.90 | 16.57 | 89,283 | +0.72(+4.52%) |
Sep 23, 2004 | 15.90 | 15.90 | 15.81 | 15.86 | 20,088 | -0.15(-0.91%) |
Sep 22, 2004 | 15.99 | 16.04 | 15.95 | 16.00 | 6,696 | -0.04(-0.22%) |
Sep 21, 2004 | 15.90 | 16.04 | 15.85 | 16.04 | 11,718 | +0.08(+0.51%) |
Sep 20, 2004 | 15.79 | 15.99 | 15.70 | 15.96 | 18,972 | +0.22(+1.42%) |
Sep 17, 2004 | 15.90 | 15.90 | 15.73 | 15.73 | 11,718 | -0.11(-0.68%) |
Sep 16, 2004 | 15.90 | 15.97 | 15.81 | 15.84 | 35,155 | -0.20(-1.23%) |
Sep 15, 2004 | 15.90 | 16.04 | 15.86 | 16.04 | 15,066 | +0.18(+1.15%) |
Sep 14, 2004 | 15.84 | 15.88 | 15.75 | 15.86 | 15,066 | +0.04(+0.26%) |
Sep 13, 2004 | 15.74 | 15.82 | 15.59 | 15.81 | 39,061 | +0.03(+0.17%) |
Sep 10, 2004 | 15.72 | 15.81 | 15.64 | 15.79 | 36,271 | +0.06(+0.41%) |
Sep 09, 2004 | 15.77 | 15.77 | 15.32 | 15.72 | 41,851 | -0.05(-0.30%) |
Sep 08, 2004 | 15.85 | 15.86 | 15.63 | 15.77 | 39,061 | -0.13(-0.79%) |
Sep 07, 2004 | 15.73 | 15.97 | 15.73 | 15.90 | 17,298 | +0.13(+0.85%) |
Sep 03, 2004 | 15.57 | 15.88 | 15.52 | 15.76 | 37,387 | +0.26(+1.68%) |
Sep 02, 2004 | 15.63 | 15.68 | 15.29 | 15.50 | 62,498 | -0.21(-1.37%) |
Sep 01, 2004 | 15.81 | 16.11 | 15.59 | 15.72 | 94,305 | -0.04(-0.23%) |
Aug 31, 2004 | 15.23 | 15.75 | 15.23 | 15.75 | 84,818 | +0.52(+3.41%) |
Aug 30, 2004 | 15.02 | 15.23 | 15.02 | 15.23 | 54,685 | +0.13(+0.83%) |
Aug 27, 2004 | 14.69 | 15.11 | 14.69 | 15.11 | 37,945 | +0.50(+3.44%) |
Aug 26, 2004 | 14.62 | 14.66 | 14.48 | 14.61 | 30,691 | +0.07(+0.49%) |
Aug 25, 2004 | 14.34 | 14.59 | 14.34 | 14.53 | 12,834 | +0.20(+1.38%) |
Aug 24, 2004 | 14.28 | 14.34 | 14.25 | 14.34 | 6,138 | +0.10(+0.73%) |
Aug 23, 2004 | 14.02 | 14.24 | 13.98 | 14.23 | 16,182 | +0.25(+1.81%) |
Aug 20, 2004 | 14.32 | 14.41 | 13.98 | 13.98 | 34,039 | -0.28(-2.00%) |
Aug 19, 2004 | 14.16 | 14.26 | 14.10 | 14.26 | 8,928 | +0.13(+0.89%) |
Aug 18, 2004 | 13.89 | 14.14 | 13.80 | 14.14 | 26,784 | +0.17(+1.22%) |
Aug 17, 2004 | 14.07 | 14.16 | 13.80 | 13.97 | 61,940 | -0.37(-2.56%) |
Aug 16, 2004 | 14.38 | 14.57 | 14.29 | 14.34 | 60,266 | -0.31(-2.14%) |
Aug 13, 2004 | 14.50 | 14.77 | 14.50 | 14.65 | 43,525 | +0.15(+1.06%) |
Aug 12, 2004 | 14.06 | 14.50 | 14.06 | 14.50 | 39,619 | +0.38(+2.72%) |
Aug 11, 2004 | 14.25 | 14.32 | 14.07 | 14.11 | 19,530 | -0.09(-0.63%) |
Aug 10, 2004 | 13.88 | 14.20 | 13.87 | 14.20 | 23,436 | +0.40(+2.92%) |
Aug 09, 2004 | 13.90 | 13.93 | 13.62 | 13.80 | 35,155 | -0.18(-1.28%) |
Aug 06, 2004 | 14.21 | 14.21 | 13.91 | 13.98 | 29,575 | -0.23(-1.64%) |
Aug 05, 2004 | 14.32 | 14.40 | 14.19 | 14.21 | 79,238 | -0.09(-0.63%) |
Aug 04, 2004 | 14.06 | 14.31 | 13.98 | 14.30 | 107,139 | +0.34(+2.44%) |
Aug 03, 2004 | 13.49 | 14.05 | 13.49 | 13.96 | 49,663 | +0.45(+3.32%) |