Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.16 | 12.60 | 12.07 | 12.42 | 149,089 | +0.38(+3.18%) |
Oct 28, 2004 | 11.17 | 12.07 | 11.14 | 12.03 | 101,504 | +0.67(+5.88%) |
Oct 27, 2004 | 11.41 | 11.65 | 10.62 | 11.37 | 317,559 | +0.46(+4.21%) |
Oct 26, 2004 | 11.20 | 11.20 | 10.19 | 10.91 | 563,432 | -0.21(-1.88%) |
Oct 25, 2004 | 10.85 | 11.23 | 10.79 | 11.12 | 178,907 | +0.25(+2.30%) |
Oct 22, 2004 | 11.36 | 11.40 | 10.87 | 10.87 | 155,425 | -0.43(-3.85%) |
Oct 21, 2004 | 11.15 | 11.37 | 11.02 | 11.30 | 49,944 | +0.00(+0.00%) |
Oct 20, 2004 | 11.25 | 11.34 | 10.90 | 11.30 | 137,907 | +0.06(+0.57%) |
Oct 19, 2004 | 11.03 | 11.33 | 11.03 | 11.24 | 101,629 | +0.28(+2.57%) |
Oct 18, 2004 | 10.95 | 11.11 | 10.86 | 10.95 | 125,359 | -0.04(-0.37%) |
Oct 15, 2004 | 11.04 | 11.25 | 10.95 | 10.99 | 266,869 | -0.06(-0.58%) |
Oct 14, 2004 | 11.30 | 11.30 | 11.06 | 11.06 | 62,617 | -0.16(-1.43%) |
Oct 13, 2004 | 11.23 | 11.34 | 11.22 | 11.22 | 252,830 | +0.10(+0.87%) |
Oct 12, 2004 | 11.37 | 11.49 | 11.12 | 11.12 | 117,780 | -0.26(-2.26%) |
Oct 11, 2004 | 11.73 | 11.87 | 11.34 | 11.38 | 237,300 | -0.39(-3.35%) |
Oct 08, 2004 | 11.99 | 12.08 | 11.77 | 11.78 | 50,069 | -0.25(-2.07%) |
Oct 07, 2004 | 12.14 | 12.25 | 11.94 | 12.03 | 118,650 | -0.17(-1.39%) |
Oct 06, 2004 | 12.33 | 12.33 | 12.17 | 12.19 | 151,325 | -0.04(-0.33%) |
Oct 05, 2004 | 12.36 | 12.54 | 12.21 | 12.23 | 56,032 | -0.24(-1.94%) |
Oct 04, 2004 | 12.56 | 12.65 | 12.40 | 12.48 | 201,270 | +0.09(+0.72%) |
Oct 01, 2004 | 12.25 | 12.74 | 12.25 | 12.39 | 81,750 | +0.12(+0.98%) |
Sep 30, 2004 | 12.60 | 12.69 | 12.27 | 12.27 | 51,684 | -0.34(-2.68%) |
Sep 29, 2004 | 12.81 | 12.88 | 12.56 | 12.60 | 48,205 | -0.14(-1.14%) |
Sep 28, 2004 | 12.80 | 12.96 | 12.64 | 12.75 | 88,086 | +0.07(+0.57%) |
Sep 27, 2004 | 13.08 | 13.13 | 12.56 | 12.68 | 120,141 | -0.45(-3.43%) |
Sep 24, 2004 | 13.33 | 13.34 | 13.13 | 13.13 | 28,078 | -0.07(-0.55%) |
Sep 23, 2004 | 13.01 | 13.32 | 12.81 | 13.20 | 87,465 | +0.34(+2.63%) |
Sep 22, 2004 | 13.13 | 13.13 | 12.58 | 12.86 | 90,198 | -0.39(-2.98%) |
Sep 21, 2004 | 13.24 | 13.28 | 13.07 | 13.26 | 56,405 | -0.20(-1.50%) |
Sep 20, 2004 | 13.36 | 13.57 | 13.12 | 13.46 | 34,166 | -0.01(-0.06%) |
Sep 17, 2004 | 13.62 | 14.03 | 13.38 | 13.47 | 189,467 | -0.06(-0.48%) |
Sep 16, 2004 | 13.44 | 13.53 | 13.38 | 13.53 | 133,931 | +0.39(+3.00%) |
Sep 15, 2004 | 13.27 | 13.40 | 13.10 | 13.14 | 114,425 | -0.14(-1.09%) |
Sep 14, 2004 | 13.59 | 13.79 | 13.03 | 13.28 | 222,267 | -0.46(-3.34%) |
Sep 13, 2004 | 13.55 | 13.78 | 13.41 | 13.74 | 61,747 | +0.16(+1.18%) |
Sep 10, 2004 | 13.59 | 13.72 | 13.21 | 13.58 | 78,893 | -0.04(-0.30%) |
Sep 09, 2004 | 13.62 | 13.74 | 13.13 | 13.62 | 118,028 | +0.02(+0.18%) |
Sep 08, 2004 | 13.80 | 13.80 | 13.41 | 13.59 | 59,387 | -0.21(-1.52%) |
Sep 07, 2004 | 13.72 | 13.80 | 13.60 | 13.80 | 54,750 | +0.23(+1.72%) |
Sep 03, 2004 | 14.01 | 14.01 | 13.52 | 13.57 | 31,308 | -0.19(-1.40%) |
Sep 02, 2004 | 13.76 | 14.03 | 13.58 | 13.76 | 60,008 | -0.01(-0.06%) |
Sep 01, 2004 | 13.79 | 14.29 | 13.57 | 13.77 | 98,274 | +0.13(+0.94%) |
Aug 31, 2004 | 13.64 | 13.84 | 13.52 | 13.64 | 79,886 | +0.00(+0.00%) |
Aug 30, 2004 | 13.77 | 13.82 | 13.60 | 13.64 | 77,277 | -0.17(-1.22%) |
Aug 27, 2004 | 14.08 | 14.08 | 13.72 | 13.81 | 50,938 | -0.16(-1.15%) |
Aug 26, 2004 | 13.90 | 14.21 | 13.83 | 13.97 | 24,599 | -0.02(-0.17%) |
Aug 25, 2004 | 14.28 | 14.28 | 13.60 | 14.00 | 82,992 | -0.27(-1.92%) |
Aug 24, 2004 | 13.99 | 14.27 | 13.58 | 14.27 | 36,775 | +0.63(+4.60%) |
Aug 23, 2004 | 14.09 | 14.13 | 13.58 | 13.64 | 86,099 | -0.24(-1.74%) |
Aug 20, 2004 | 13.85 | 13.98 | 13.77 | 13.88 | 57,573 | +0.10(+0.76%) |
Aug 19, 2004 | 13.88 | 14.08 | 13.49 | 13.78 | 42,738 | -0.31(-2.17%) |
Aug 18, 2004 | 13.87 | 14.32 | 13.74 | 14.09 | 26,960 | +0.06(+0.40%) |
Aug 17, 2004 | 14.09 | 14.25 | 13.77 | 14.03 | 61,872 | +0.19(+1.40%) |
Aug 16, 2004 | 13.46 | 13.99 | 13.37 | 13.84 | 125,359 | +0.22(+1.60%) |
Aug 13, 2004 | 14.07 | 14.07 | 13.45 | 13.62 | 35,408 | -0.23(-1.68%) |
Aug 12, 2004 | 13.69 | 14.07 | 13.43 | 13.85 | 74,544 | +0.04(+0.29%) |
Aug 11, 2004 | 13.94 | 14.05 | 13.54 | 13.81 | 80,383 | -0.24(-1.72%) |
Aug 10, 2004 | 13.75 | 14.05 | 13.49 | 14.05 | 34,538 | +0.36(+2.65%) |
Aug 09, 2004 | 13.02 | 13.85 | 13.02 | 13.69 | 53,175 | +0.53(+4.04%) |
Aug 06, 2004 | 13.43 | 13.53 | 13.06 | 13.16 | 52,802 | -0.35(-2.62%) |
Aug 05, 2004 | 13.64 | 13.85 | 13.38 | 13.51 | 99,144 | -0.13(-0.94%) |
Aug 04, 2004 | 13.88 | 14.18 | 13.09 | 13.64 | 85,229 | -0.29(-2.08%) |
Aug 03, 2004 | 14.40 | 14.50 | 13.91 | 13.93 | 126,340 | -0.67(-4.58%) |