Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.99 | 15.30 | 14.68 | 15.11 | 689,319 | +0.14(+0.95%) |
Oct 28, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 269,826 | -0.12(-0.83%) |
Oct 27, 2004 | 14.69 | 15.09 | 14.68 | 15.09 | 637,037 | +0.61(+4.18%) |
Oct 26, 2004 | 14.48 | 14.53 | 14.26 | 14.48 | 341,630 | +0.01(+0.06%) |
Oct 25, 2004 | 14.18 | 14.60 | 14.18 | 14.47 | 279,138 | +0.21(+1.50%) |
Oct 22, 2004 | 14.71 | 14.71 | 14.25 | 14.26 | 208,119 | -0.45(-3.09%) |
Oct 21, 2004 | 14.30 | 14.72 | 14.27 | 14.72 | 418,707 | +0.42(+2.93%) |
Oct 20, 2004 | 13.99 | 14.31 | 13.82 | 14.30 | 322,894 | +0.21(+1.52%) |
Oct 19, 2004 | 14.18 | 14.27 | 13.93 | 14.08 | 277,118 | -0.09(-0.63%) |
Oct 18, 2004 | 14.06 | 14.20 | 13.93 | 14.17 | 192,973 | +0.04(+0.32%) |
Oct 15, 2004 | 13.86 | 14.17 | 13.86 | 14.13 | 217,544 | +0.28(+1.99%) |
Oct 14, 2004 | 13.83 | 14.04 | 13.82 | 13.85 | 311,786 | +0.03(+0.19%) |
Oct 13, 2004 | 14.41 | 14.41 | 13.78 | 13.82 | 563,437 | -0.67(-4.61%) |
Oct 12, 2004 | 14.39 | 14.49 | 14.26 | 14.49 | 257,485 | +0.05(+0.37%) |
Oct 11, 2004 | 14.39 | 14.44 | 14.21 | 14.44 | 260,963 | +0.05(+0.37%) |
Oct 08, 2004 | 14.06 | 14.39 | 14.06 | 14.39 | 616,281 | +0.23(+1.64%) |
Oct 07, 2004 | 14.26 | 14.26 | 14.09 | 14.15 | 343,088 | -0.10(-0.69%) |
Oct 06, 2004 | 13.89 | 14.25 | 13.87 | 14.25 | 248,621 | +0.46(+3.36%) |
Oct 05, 2004 | 13.88 | 13.94 | 13.78 | 13.79 | 262,533 | -0.18(-1.28%) |
Oct 04, 2004 | 13.81 | 14.06 | 13.76 | 13.97 | 361,713 | +0.20(+1.42%) |
Oct 01, 2004 | 13.66 | 13.77 | 13.57 | 13.77 | 279,250 | +0.25(+1.85%) |
Sep 30, 2004 | 13.49 | 13.59 | 13.33 | 13.52 | 326,147 | -0.02(-0.13%) |
Sep 29, 2004 | 13.33 | 13.58 | 13.25 | 13.54 | 501,843 | +0.14(+1.07%) |
Sep 28, 2004 | 12.91 | 13.41 | 12.91 | 13.40 | 470,653 | +0.50(+3.87%) |
Sep 27, 2004 | 12.93 | 13.01 | 12.88 | 12.90 | 910,565 | -0.02(-0.14%) |
Sep 24, 2004 | 13.02 | 13.05 | 12.84 | 12.92 | 1,135,178 | -0.10(-0.75%) |
Sep 23, 2004 | 13.09 | 13.10 | 12.99 | 13.01 | 267,582 | +0.04(+0.34%) |
Sep 22, 2004 | 13.25 | 13.26 | 12.94 | 12.97 | 1,061,466 | -0.37(-2.81%) |
Sep 21, 2004 | 13.28 | 13.41 | 13.27 | 13.34 | 235,831 | +0.10(+0.74%) |
Sep 20, 2004 | 13.37 | 13.47 | 13.24 | 13.24 | 214,290 | -0.12(-0.93%) |
Sep 17, 2004 | 13.41 | 13.41 | 13.33 | 13.37 | 325,586 | +0.00(+0.00%) |
Sep 16, 2004 | 13.46 | 13.51 | 13.34 | 13.37 | 448,551 | -0.06(-0.46%) |
Sep 15, 2004 | 13.25 | 13.50 | 13.17 | 13.43 | 357,898 | +0.18(+1.35%) |
Sep 14, 2004 | 13.28 | 13.40 | 13.17 | 13.25 | 221,807 | -0.04(-0.27%) |
Sep 13, 2004 | 13.29 | 13.44 | 13.29 | 13.29 | 252,997 | +0.00(+0.00%) |
Sep 10, 2004 | 13.24 | 13.40 | 13.08 | 13.29 | 434,975 | +0.12(+0.88%) |
Sep 09, 2004 | 13.41 | 13.49 | 13.13 | 13.17 | 464,819 | -0.19(-1.40%) |
Sep 08, 2004 | 13.36 | 13.59 | 13.33 | 13.36 | 327,381 | +0.00(+0.00%) |
Sep 07, 2004 | 13.41 | 13.48 | 13.27 | 13.36 | 613,812 | +0.02(+0.13%) |
Sep 03, 2004 | 13.52 | 13.57 | 13.33 | 13.34 | 259,280 | -0.15(-1.12%) |
Sep 02, 2004 | 13.29 | 13.60 | 13.28 | 13.49 | 255,128 | +0.13(+1.00%) |
Sep 01, 2004 | 13.37 | 13.49 | 13.15 | 13.36 | 203,070 | -0.01(-0.07%) |
Aug 31, 2004 | 13.10 | 13.37 | 13.03 | 13.37 | 256,699 | +0.30(+2.32%) |
Aug 30, 2004 | 13.37 | 13.37 | 13.06 | 13.07 | 227,080 | -0.38(-2.85%) |
Aug 27, 2004 | 13.31 | 13.45 | 13.19 | 13.45 | 192,300 | +0.21(+1.62%) |
Aug 26, 2004 | 13.36 | 13.36 | 13.08 | 13.24 | 207,783 | -0.08(-0.60%) |
Aug 25, 2004 | 12.94 | 13.32 | 12.93 | 13.32 | 167,281 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.25 | 12.84 | 13.18 | 204,866 | +0.28(+2.14%) |
Aug 23, 2004 | 12.95 | 13.10 | 12.88 | 12.91 | 189,607 | -0.02(-0.14%) |
Aug 20, 2004 | 12.68 | 12.93 | 12.68 | 12.92 | 354,644 | +0.21(+1.68%) |
Aug 19, 2004 | 12.97 | 13.00 | 12.71 | 12.71 | 211,934 | -0.23(-1.79%) |
Aug 18, 2004 | 12.78 | 12.98 | 12.61 | 12.94 | 239,870 | +0.17(+1.33%) |
Aug 17, 2004 | 12.74 | 12.83 | 12.61 | 12.77 | 335,123 | +0.10(+0.77%) |
Aug 16, 2004 | 12.16 | 12.68 | 12.16 | 12.67 | 391,444 | +0.56(+4.64%) |
Aug 13, 2004 | 12.01 | 12.17 | 11.98 | 12.11 | 226,182 | +0.12(+0.97%) |
Aug 12, 2004 | 12.25 | 12.25 | 11.83 | 12.00 | 652,295 | -0.16(-1.32%) |
Aug 11, 2004 | 12.22 | 12.25 | 12.06 | 12.16 | 392,903 | -0.05(-0.44%) |
Aug 10, 2004 | 12.31 | 12.36 | 12.15 | 12.21 | 326,933 | +0.09(+0.74%) |
Aug 09, 2004 | 11.94 | 12.13 | 11.94 | 12.12 | 263,655 | -0.01(-0.07%) |
Aug 06, 2004 | 12.48 | 12.52 | 12.04 | 12.13 | 306,625 | -0.44(-3.47%) |
Aug 05, 2004 | 12.60 | 12.73 | 12.52 | 12.57 | 659,027 | -0.01(-0.07%) |
Aug 04, 2004 | 12.66 | 12.70 | 12.44 | 12.58 | 295,294 | -0.09(-0.70%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.62 | 12.67 | 256,363 | -0.24(-1.86%) |