Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.16 | 14.28 | 13.91 | 13.91 | 8,001 | -0.42(-2.93%) |
Oct 28, 2004 | 14.09 | 14.50 | 14.00 | 14.33 | 25,470 | +0.23(+1.65%) |
Oct 27, 2004 | 13.89 | 14.17 | 13.85 | 14.10 | 20,269 | +0.21(+1.51%) |
Oct 26, 2004 | 13.87 | 13.93 | 13.75 | 13.89 | 17,736 | -0.28(-1.96%) |
Oct 25, 2004 | 14.14 | 14.17 | 13.75 | 14.17 | 15,069 | +0.02(+0.16%) |
Oct 22, 2004 | 14.24 | 14.33 | 14.14 | 14.14 | 11,201 | -0.18(-1.26%) |
Oct 21, 2004 | 14.10 | 14.34 | 13.91 | 14.32 | 11,735 | -0.02(-0.10%) |
Oct 20, 2004 | 14.11 | 14.34 | 14.11 | 14.34 | 14,268 | +0.10(+0.68%) |
Oct 19, 2004 | 14.32 | 14.33 | 14.21 | 14.24 | 5,067 | -0.07(-0.52%) |
Oct 18, 2004 | 14.13 | 14.32 | 14.13 | 14.32 | 13,468 | +0.10(+0.69%) |
Oct 15, 2004 | 13.99 | 14.34 | 13.80 | 14.22 | 10,001 | +0.27(+1.94%) |
Oct 14, 2004 | 13.99 | 13.99 | 13.87 | 13.95 | 8,001 | -0.07(-0.53%) |
Oct 13, 2004 | 13.91 | 14.16 | 13.90 | 14.02 | 19,203 | +0.04(+0.32%) |
Oct 12, 2004 | 14.01 | 14.01 | 13.81 | 13.98 | 1,333 | +0.16(+1.14%) |
Oct 11, 2004 | 13.78 | 13.84 | 13.70 | 13.82 | 3,200 | +0.04(+0.27%) |
Oct 08, 2004 | 13.94 | 14.02 | 13.72 | 13.78 | 1,733 | -0.06(-0.43%) |
Oct 07, 2004 | 14.32 | 14.34 | 13.84 | 13.84 | 5,734 | -0.40(-2.84%) |
Oct 06, 2004 | 13.90 | 14.25 | 13.90 | 14.25 | 8,001 | +0.21(+1.50%) |
Oct 05, 2004 | 13.76 | 14.10 | 13.71 | 14.04 | 16,936 | +0.35(+2.52%) |
Oct 04, 2004 | 14.12 | 14.13 | 13.66 | 13.69 | 3,600 | -0.02(-0.16%) |
Oct 01, 2004 | 13.54 | 14.10 | 13.54 | 13.72 | 12,802 | -0.12(-0.87%) |
Sep 30, 2004 | 13.80 | 14.04 | 13.72 | 13.84 | 8,001 | -0.20(-1.44%) |
Sep 29, 2004 | 13.68 | 14.04 | 13.68 | 14.04 | 3,333 | +0.44(+3.25%) |
Sep 28, 2004 | 13.60 | 13.72 | 13.54 | 13.60 | 11,335 | +0.04(+0.28%) |
Sep 27, 2004 | 13.78 | 13.80 | 13.56 | 13.56 | 4,400 | -0.40(-2.85%) |
Sep 24, 2004 | 13.74 | 13.96 | 13.74 | 13.96 | 18,669 | +0.13(+0.92%) |
Sep 23, 2004 | 13.99 | 13.99 | 13.75 | 13.83 | 5,467 | -0.17(-1.18%) |
Sep 22, 2004 | 13.65 | 13.99 | 13.65 | 13.99 | 7,067 | -0.25(-1.74%) |
Sep 21, 2004 | 14.01 | 14.24 | 13.88 | 14.24 | 4,534 | +0.22(+1.61%) |
Sep 20, 2004 | 14.20 | 14.20 | 13.73 | 14.02 | 8,801 | +0.22(+1.58%) |
Sep 17, 2004 | 14.21 | 14.21 | 13.50 | 13.80 | 44,407 | -0.10(-0.76%) |
Sep 16, 2004 | 13.87 | 14.02 | 13.72 | 13.90 | 6,267 | +0.03(+0.22%) |
Sep 15, 2004 | 13.59 | 13.92 | 13.59 | 13.87 | 15,469 | +0.33(+2.44%) |
Sep 14, 2004 | 13.39 | 13.98 | 13.39 | 13.54 | 7,734 | -0.15(-1.09%) |
Sep 13, 2004 | 13.56 | 13.69 | 13.45 | 13.69 | 4,000 | +0.12(+0.88%) |
Sep 10, 2004 | 13.58 | 13.58 | 13.31 | 13.57 | 9,784 | +0.14(+1.06%) |
Sep 09, 2004 | 13.31 | 13.59 | 13.31 | 13.43 | 5,734 | +0.12(+0.90%) |
Sep 08, 2004 | 13.54 | 13.58 | 13.31 | 13.31 | 4,299 | -0.27(-1.99%) |
Sep 07, 2004 | 13.61 | 13.65 | 13.33 | 13.58 | 3,067 | +0.29(+2.20%) |
Sep 03, 2004 | 13.64 | 13.64 | 13.29 | 13.29 | 4,400 | -0.30(-2.21%) |
Sep 02, 2004 | 13.52 | 13.66 | 13.40 | 13.59 | 12,668 | +0.08(+0.61%) |
Sep 01, 2004 | 13.50 | 14.10 | 12.95 | 13.51 | 71,611 | +0.09(+0.67%) |
Aug 31, 2004 | 13.75 | 13.75 | 13.42 | 13.42 | 18,936 | -0.22(-1.65%) |
Aug 30, 2004 | 13.54 | 13.76 | 13.54 | 13.64 | 7,334 | -0.12(-0.87%) |
Aug 27, 2004 | 13.50 | 13.76 | 13.50 | 13.76 | 3,333 | +0.23(+1.72%) |
Aug 26, 2004 | 13.63 | 13.72 | 13.52 | 13.53 | 4,934 | -0.23(-1.69%) |
Aug 25, 2004 | 13.60 | 13.76 | 13.60 | 13.76 | 23,070 | +0.01(+0.05%) |
Aug 24, 2004 | 12.90 | 13.75 | 12.90 | 13.75 | 9,068 | +0.18(+1.33%) |
Aug 23, 2004 | 13.52 | 13.69 | 13.39 | 13.57 | 10,534 | -0.02(-0.17%) |
Aug 20, 2004 | 13.30 | 13.60 | 13.30 | 13.60 | 5,054 | +0.25(+1.91%) |
Aug 19, 2004 | 13.48 | 13.48 | 13.29 | 13.34 | 4,400 | -0.22(-1.66%) |
Aug 18, 2004 | 13.48 | 13.57 | 13.45 | 13.57 | 6,228 | +0.18(+1.34%) |
Aug 17, 2004 | 13.15 | 13.45 | 13.15 | 13.39 | 800 | +0.19(+1.42%) |
Aug 16, 2004 | 13.56 | 13.56 | 13.19 | 13.20 | 10,268 | +0.40(+3.10%) |
Aug 13, 2004 | 12.94 | 12.94 | 12.75 | 12.80 | 5,467 | +0.05(+0.41%) |
Aug 12, 2004 | 12.81 | 13.12 | 12.75 | 12.75 | 3,867 | -0.23(-1.73%) |
Aug 11, 2004 | 13.09 | 13.19 | 12.86 | 12.97 | 69,344 | -0.25(-1.93%) |
Aug 10, 2004 | 12.82 | 13.23 | 12.73 | 13.23 | 10,668 | +0.55(+4.38%) |
Aug 09, 2004 | 12.71 | 12.83 | 12.67 | 12.67 | 10,134 | +0.00(+0.00%) |
Aug 06, 2004 | 12.75 | 13.02 | 12.59 | 12.67 | 27,737 | -0.11(-0.88%) |
Aug 05, 2004 | 12.82 | 12.91 | 12.75 | 12.79 | 13,868 | -0.02(-0.18%) |
Aug 04, 2004 | 12.75 | 12.90 | 12.61 | 12.81 | 16,402 | -0.02(-0.12%) |
Aug 03, 2004 | 12.83 | 12.94 | 12.75 | 12.82 | 18,402 | -0.02(-0.18%) |