Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.19 | 14.22 | 14.13 | 14.13 | 52,707 | -0.06(-0.39%) |
Oct 28, 2004 | 14.06 | 14.23 | 14.06 | 14.19 | 123,776 | +0.06(+0.42%) |
Oct 27, 2004 | 14.03 | 14.13 | 13.89 | 14.13 | 230,891 | +0.10(+0.73%) |
Oct 26, 2004 | 13.84 | 14.03 | 13.73 | 14.03 | 1,533,607 | +0.20(+1.42%) |
Oct 25, 2004 | 13.92 | 13.93 | 13.80 | 13.83 | 515,849 | -0.11(-0.80%) |
Oct 22, 2004 | 14.07 | 14.12 | 13.94 | 13.94 | 60,528 | -0.13(-0.92%) |
Oct 21, 2004 | 14.03 | 14.11 | 13.98 | 14.07 | 131,597 | +0.04(+0.29%) |
Oct 20, 2004 | 13.97 | 14.03 | 13.92 | 14.03 | 124,456 | +0.06(+0.40%) |
Oct 19, 2004 | 14.09 | 14.10 | 13.97 | 13.97 | 228,851 | -0.10(-0.69%) |
Oct 18, 2004 | 14.00 | 14.07 | 13.93 | 14.07 | 145,199 | +0.08(+0.59%) |
Oct 15, 2004 | 13.98 | 14.07 | 13.97 | 13.99 | 55,767 | +0.03(+0.23%) |
Oct 14, 2004 | 13.96 | 14.04 | 13.93 | 13.96 | 1,419,012 | +0.00(+0.00%) |
Oct 13, 2004 | 14.03 | 14.07 | 13.93 | 13.96 | 78,210 | -0.07(-0.48%) |
Oct 12, 2004 | 14.01 | 14.05 | 13.97 | 14.02 | 107,114 | -0.05(-0.33%) |
Oct 11, 2004 | 14.11 | 14.11 | 14.03 | 14.07 | 47,606 | +0.04(+0.27%) |
Oct 08, 2004 | 14.10 | 14.16 | 14.02 | 14.03 | 66,308 | -0.12(-0.83%) |
Oct 07, 2004 | 14.32 | 14.32 | 14.15 | 14.15 | 233,611 | -0.11(-0.80%) |
Oct 06, 2004 | 14.26 | 14.30 | 14.22 | 14.27 | 89,432 | +0.04(+0.27%) |
Oct 05, 2004 | 14.28 | 14.32 | 14.23 | 14.23 | 87,731 | -0.11(-0.78%) |
Oct 04, 2004 | 14.41 | 14.41 | 14.30 | 14.34 | 74,470 | +0.04(+0.27%) |
Oct 01, 2004 | 14.22 | 14.34 | 14.20 | 14.30 | 153,020 | +0.15(+1.06%) |
Sep 30, 2004 | 14.07 | 14.18 | 14.07 | 14.15 | 87,731 | +0.05(+0.33%) |
Sep 29, 2004 | 13.98 | 14.10 | 13.97 | 14.10 | 280,878 | +0.06(+0.44%) |
Sep 28, 2004 | 13.94 | 14.04 | 13.93 | 14.04 | 326,444 | +0.13(+0.91%) |
Sep 27, 2004 | 14.01 | 14.01 | 13.92 | 13.92 | 70,049 | -0.10(-0.73%) |
Sep 24, 2004 | 14.04 | 14.07 | 13.99 | 14.02 | 99,293 | -0.08(-0.54%) |
Sep 23, 2004 | 14.07 | 14.16 | 14.07 | 14.10 | 221,369 | +0.01(+0.10%) |
Sep 22, 2004 | 14.16 | 14.20 | 14.08 | 14.08 | 223,070 | -0.15(-1.05%) |
Sep 21, 2004 | 14.12 | 14.29 | 14.12 | 14.23 | 357,388 | -0.06(-0.43%) |
Sep 20, 2004 | 14.35 | 14.38 | 14.29 | 14.29 | 136,358 | -0.31(-2.09%) |
Sep 17, 2004 | 14.57 | 14.65 | 14.52 | 14.60 | 301,960 | +0.06(+0.40%) |
Sep 16, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 489,326 | -0.03(-0.20%) |
Sep 15, 2004 | 14.60 | 14.64 | 14.57 | 14.57 | 133,298 | -0.15(-1.02%) |
Sep 14, 2004 | 14.70 | 14.76 | 14.67 | 14.72 | 81,611 | -0.01(-0.04%) |
Sep 13, 2004 | 14.70 | 14.75 | 14.65 | 14.72 | 194,166 | +0.04(+0.28%) |
Sep 10, 2004 | 14.67 | 14.71 | 14.61 | 14.68 | 66,989 | -0.04(-0.28%) |
Sep 09, 2004 | 14.73 | 14.78 | 14.64 | 14.72 | 54,747 | -0.04(-0.28%) |
Sep 08, 2004 | 14.89 | 14.89 | 14.74 | 14.77 | 75,490 | -0.13(-0.87%) |
Sep 07, 2004 | 14.98 | 14.98 | 14.87 | 14.89 | 165,602 | -0.02(-0.12%) |
Sep 03, 2004 | 14.85 | 14.93 | 14.85 | 14.91 | 192,806 | +0.06(+0.44%) |
Sep 02, 2004 | 14.75 | 14.85 | 14.67 | 14.85 | 46,246 | +0.16(+1.08%) |
Sep 01, 2004 | 14.70 | 14.70 | 14.64 | 14.69 | 779,045 | +0.12(+0.81%) |
Aug 31, 2004 | 14.62 | 14.65 | 14.52 | 14.57 | 189,405 | +0.01(+0.10%) |
Aug 30, 2004 | 14.65 | 14.65 | 14.56 | 14.56 | 46,246 | -0.11(-0.74%) |
Aug 27, 2004 | 14.61 | 14.68 | 14.61 | 14.67 | 47,266 | +0.02(+0.16%) |
Aug 26, 2004 | 14.54 | 14.66 | 14.54 | 14.64 | 71,749 | +0.06(+0.38%) |
Aug 25, 2004 | 14.47 | 14.59 | 14.43 | 14.59 | 47,266 | +0.09(+0.59%) |
Aug 24, 2004 | 14.56 | 14.57 | 14.46 | 14.50 | 281,898 | -0.01(-0.10%) |
Aug 23, 2004 | 14.50 | 14.56 | 14.47 | 14.52 | 51,687 | +0.01(+0.10%) |
Aug 20, 2004 | 14.41 | 14.50 | 14.35 | 14.50 | 46,926 | +0.10(+0.67%) |
Aug 19, 2004 | 14.38 | 14.45 | 14.32 | 14.40 | 47,606 | -0.04(-0.24%) |
Aug 18, 2004 | 14.38 | 14.48 | 14.35 | 14.44 | 109,494 | +0.12(+0.82%) |
Aug 17, 2004 | 14.37 | 14.42 | 14.32 | 14.32 | 863,036 | -0.06(-0.39%) |
Aug 16, 2004 | 14.34 | 14.39 | 14.25 | 14.38 | 247,893 | +0.09(+0.64%) |
Aug 13, 2004 | 14.30 | 14.34 | 14.22 | 14.29 | 119,696 | +0.00(+0.02%) |
Aug 12, 2004 | 14.32 | 14.37 | 14.27 | 14.28 | 91,132 | -0.10(-0.72%) |
Aug 11, 2004 | 14.23 | 14.39 | 14.19 | 14.39 | 68,349 | +0.14(+0.97%) |
Aug 10, 2004 | 14.10 | 14.25 | 14.10 | 14.25 | 58,827 | +0.16(+1.13%) |
Aug 09, 2004 | 14.14 | 14.14 | 14.07 | 14.09 | 183,284 | +0.02(+0.15%) |
Aug 06, 2004 | 14.15 | 14.20 | 14.07 | 14.07 | 536,252 | -0.14(-0.95%) |
Aug 05, 2004 | 14.37 | 14.41 | 14.20 | 14.20 | 50,326 | -0.18(-1.25%) |
Aug 04, 2004 | 14.32 | 14.44 | 14.30 | 14.38 | 221,029 | -0.01(-0.08%) |
Aug 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 174,103 | -0.11(-0.75%) |