Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.98 | 14.98 | 14.63 | 14.76 | 93,958 | +0.06(+0.38%) |
Oct 28, 2004 | 14.93 | 14.96 | 14.56 | 14.70 | 94,190 | -0.26(-1.73%) |
Oct 27, 2004 | 13.75 | 15.04 | 13.60 | 14.96 | 229,211 | +1.50(+11.14%) |
Oct 26, 2004 | 13.99 | 13.99 | 13.34 | 13.46 | 230,603 | -0.12(-0.92%) |
Oct 25, 2004 | 13.81 | 14.26 | 13.05 | 13.59 | 233,271 | -0.45(-3.22%) |
Oct 22, 2004 | 14.02 | 14.29 | 13.77 | 14.04 | 295,909 | +0.38(+2.74%) |
Oct 21, 2004 | 16.37 | 16.51 | 13.65 | 13.66 | 543,912 | -1.84(-11.90%) |
Oct 20, 2004 | 15.48 | 15.75 | 15.43 | 15.51 | 47,095 | -0.06(-0.36%) |
Oct 19, 2004 | 15.81 | 15.82 | 15.56 | 15.56 | 51,966 | -0.09(-0.55%) |
Oct 18, 2004 | 15.86 | 15.86 | 15.45 | 15.65 | 174,460 | +0.11(+0.69%) |
Oct 15, 2004 | 15.63 | 15.64 | 15.43 | 15.54 | 40,483 | +0.06(+0.36%) |
Oct 14, 2004 | 15.59 | 15.75 | 15.47 | 15.49 | 52,778 | -0.12(-0.75%) |
Oct 13, 2004 | 15.82 | 16.05 | 15.32 | 15.60 | 121,913 | -0.22(-1.42%) |
Oct 12, 2004 | 16.49 | 16.60 | 15.59 | 15.83 | 173,300 | -0.71(-4.28%) |
Oct 11, 2004 | 16.51 | 16.59 | 16.34 | 16.53 | 56,258 | -0.07(-0.42%) |
Oct 08, 2004 | 17.05 | 17.13 | 16.60 | 16.60 | 69,366 | -0.28(-1.66%) |
Oct 07, 2004 | 17.21 | 17.35 | 16.82 | 16.88 | 238,839 | -0.19(-1.11%) |
Oct 06, 2004 | 16.38 | 17.12 | 15.96 | 17.07 | 145,461 | +0.49(+2.94%) |
Oct 05, 2004 | 16.38 | 16.63 | 16.30 | 16.59 | 103,121 | +0.27(+1.66%) |
Oct 04, 2004 | 16.34 | 16.70 | 16.25 | 16.32 | 331,985 | +0.82(+5.31%) |
Oct 01, 2004 | 15.34 | 15.55 | 15.21 | 15.49 | 156,944 | +0.40(+2.66%) |
Sep 30, 2004 | 15.19 | 15.36 | 14.98 | 15.09 | 65,538 | -0.05(-0.34%) |
Sep 29, 2004 | 15.38 | 15.58 | 15.04 | 15.14 | 99,177 | -0.16(-1.04%) |
Sep 28, 2004 | 15.19 | 15.46 | 15.17 | 15.30 | 154,392 | +0.02(+0.11%) |
Sep 27, 2004 | 15.16 | 15.59 | 15.12 | 15.28 | 104,861 | -0.03(-0.23%) |
Sep 24, 2004 | 15.52 | 15.76 | 14.97 | 15.32 | 130,033 | -0.20(-1.31%) |
Sep 23, 2004 | 15.81 | 15.98 | 15.52 | 15.52 | 136,761 | -0.33(-2.09%) |
Sep 22, 2004 | 16.63 | 16.63 | 15.82 | 15.85 | 108,689 | -0.78(-4.69%) |
Sep 21, 2004 | 16.17 | 16.63 | 16.17 | 16.63 | 99,873 | +0.35(+2.17%) |
Sep 20, 2004 | 16.60 | 16.60 | 16.23 | 16.28 | 110,429 | -0.29(-1.74%) |
Sep 17, 2004 | 16.69 | 16.82 | 16.30 | 16.57 | 96,626 | +0.10(+0.63%) |
Sep 16, 2004 | 16.72 | 16.72 | 16.35 | 16.47 | 65,538 | -0.08(-0.49%) |
Sep 15, 2004 | 16.59 | 16.59 | 16.29 | 16.55 | 93,726 | +0.04(+0.26%) |
Sep 14, 2004 | 16.39 | 16.66 | 16.29 | 16.50 | 113,793 | -0.01(-0.05%) |
Sep 13, 2004 | 16.28 | 16.68 | 16.28 | 16.51 | 155,552 | -0.15(-0.88%) |
Sep 10, 2004 | 16.63 | 16.99 | 16.55 | 16.66 | 121,449 | -0.03(-0.18%) |
Sep 09, 2004 | 16.53 | 16.81 | 16.21 | 16.69 | 61,362 | +0.49(+3.03%) |
Sep 08, 2004 | 16.23 | 16.42 | 16.03 | 16.20 | 58,462 | -0.02(-0.11%) |
Sep 07, 2004 | 16.26 | 16.58 | 16.02 | 16.22 | 124,233 | +0.01(+0.05%) |
Sep 03, 2004 | 16.50 | 16.79 | 15.86 | 16.21 | 133,745 | -0.21(-1.29%) |
Sep 02, 2004 | 15.85 | 16.47 | 15.75 | 16.42 | 86,882 | +0.53(+3.31%) |
Sep 01, 2004 | 16.50 | 16.77 | 15.87 | 15.89 | 168,312 | -0.51(-3.13%) |
Aug 31, 2004 | 15.60 | 16.44 | 15.52 | 16.41 | 245,102 | +0.89(+5.72%) |
Aug 30, 2004 | 15.89 | 15.93 | 15.17 | 15.52 | 81,314 | -0.05(-0.30%) |
Aug 27, 2004 | 15.48 | 15.80 | 14.94 | 15.56 | 128,409 | +0.45(+2.99%) |
Aug 26, 2004 | 15.16 | 15.73 | 14.81 | 15.11 | 148,360 | -0.42(-2.69%) |
Aug 25, 2004 | 15.16 | 15.56 | 14.75 | 15.53 | 108,689 | +0.53(+3.53%) |
Aug 24, 2004 | 15.15 | 15.15 | 14.51 | 15.00 | 92,566 | +0.21(+1.43%) |
Aug 23, 2004 | 15.06 | 15.09 | 14.48 | 14.79 | 193,716 | -0.75(-4.85%) |
Aug 20, 2004 | 14.76 | 15.73 | 14.52 | 15.54 | 197,079 | +0.31(+2.04%) |
Aug 19, 2004 | 15.59 | 16.04 | 15.16 | 15.23 | 109,269 | -0.24(-1.53%) |
Aug 18, 2004 | 15.30 | 15.54 | 14.79 | 15.47 | 229,791 | +0.19(+1.21%) |
Aug 17, 2004 | 14.84 | 15.49 | 14.61 | 15.28 | 217,495 | +0.70(+4.79%) |
Aug 16, 2004 | 14.87 | 15.08 | 14.40 | 14.59 | 250,438 | +0.03(+0.24%) |
Aug 13, 2004 | 14.76 | 15.04 | 14.45 | 14.55 | 249,394 | -0.32(-2.15%) |
Aug 12, 2004 | 14.47 | 15.17 | 14.23 | 14.87 | 416,315 | +0.44(+3.05%) |
Aug 11, 2004 | 13.62 | 14.43 | 13.32 | 14.43 | 250,786 | +0.72(+5.28%) |
Aug 10, 2004 | 13.17 | 13.79 | 13.17 | 13.71 | 193,948 | +0.54(+4.09%) |
Aug 09, 2004 | 12.20 | 13.43 | 12.09 | 13.17 | 189,772 | +0.90(+7.31%) |
Aug 06, 2004 | 12.18 | 12.63 | 12.04 | 12.27 | 53,706 | -0.00(-0.04%) |
Aug 05, 2004 | 13.25 | 13.46 | 12.25 | 12.28 | 185,944 | -0.46(-3.62%) |
Aug 04, 2004 | 12.06 | 12.78 | 11.73 | 12.74 | 70,642 | +0.64(+5.27%) |
Aug 03, 2004 | 12.49 | 12.60 | 12.10 | 12.10 | 57,534 | -0.50(-3.97%) |