Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.14 | 13.49 | 13.13 | 13.16 | 328,641 | -0.22(-1.68%) |
Oct 28, 2004 | 13.17 | 13.47 | 13.15 | 13.39 | 264,812 | +0.14(+1.07%) |
Oct 27, 2004 | 12.78 | 13.27 | 12.74 | 13.24 | 244,137 | +0.41(+3.18%) |
Oct 26, 2004 | 12.96 | 13.05 | 12.50 | 12.84 | 390,547 | -0.01(-0.06%) |
Oct 25, 2004 | 12.64 | 13.09 | 12.48 | 12.84 | 287,050 | +0.35(+2.80%) |
Oct 22, 2004 | 13.15 | 13.27 | 12.45 | 12.50 | 403,048 | -0.67(-5.06%) |
Oct 21, 2004 | 12.69 | 13.22 | 12.42 | 13.16 | 758,495 | +0.53(+4.22%) |
Oct 20, 2004 | 11.95 | 13.44 | 11.95 | 12.63 | 1,024,149 | +0.11(+0.86%) |
Oct 19, 2004 | 12.57 | 12.94 | 12.48 | 12.52 | 379,849 | +0.13(+1.07%) |
Oct 18, 2004 | 12.23 | 12.48 | 12.12 | 12.39 | 342,825 | +0.08(+0.68%) |
Oct 15, 2004 | 12.37 | 12.50 | 12.18 | 12.30 | 542,366 | -0.11(-0.87%) |
Oct 14, 2004 | 13.03 | 13.04 | 12.33 | 12.41 | 544,289 | -0.62(-4.73%) |
Oct 13, 2004 | 13.39 | 13.48 | 12.99 | 13.03 | 387,542 | +0.00(+0.00%) |
Oct 12, 2004 | 12.82 | 13.25 | 12.69 | 13.03 | 271,543 | -0.04(-0.32%) |
Oct 11, 2004 | 13.14 | 13.25 | 12.93 | 13.07 | 313,976 | -0.18(-1.38%) |
Oct 08, 2004 | 13.59 | 13.66 | 13.12 | 13.25 | 507,146 | -0.47(-3.45%) |
Oct 07, 2004 | 14.17 | 14.38 | 13.73 | 13.73 | 353,764 | -0.47(-3.34%) |
Oct 06, 2004 | 14.08 | 14.20 | 13.72 | 14.20 | 232,717 | +0.12(+0.83%) |
Oct 05, 2004 | 14.10 | 14.20 | 13.73 | 14.08 | 509,791 | +0.00(+0.00%) |
Oct 04, 2004 | 13.81 | 14.30 | 13.80 | 14.08 | 482,504 | +0.45(+3.29%) |
Oct 01, 2004 | 12.97 | 13.64 | 12.87 | 13.63 | 512,195 | +0.89(+6.98%) |
Sep 30, 2004 | 12.65 | 13.09 | 12.64 | 12.74 | 389,345 | +0.08(+0.66%) |
Sep 29, 2004 | 12.43 | 12.87 | 12.39 | 12.66 | 362,058 | +0.19(+1.53%) |
Sep 28, 2004 | 12.34 | 12.54 | 12.21 | 12.47 | 285,006 | +0.15(+1.22%) |
Sep 27, 2004 | 12.26 | 12.57 | 12.12 | 12.32 | 382,493 | -0.13(-1.07%) |
Sep 24, 2004 | 13.16 | 13.19 | 12.45 | 12.45 | 438,629 | -0.71(-5.37%) |
Sep 23, 2004 | 13.18 | 13.29 | 12.80 | 13.16 | 286,810 | -0.05(-0.38%) |
Sep 22, 2004 | 13.44 | 13.68 | 13.10 | 13.21 | 321,429 | -0.45(-3.29%) |
Sep 21, 2004 | 13.37 | 13.78 | 13.37 | 13.66 | 375,281 | +0.28(+2.11%) |
Sep 20, 2004 | 13.09 | 13.79 | 12.94 | 13.38 | 687,574 | +0.19(+1.45%) |
Sep 17, 2004 | 12.44 | 13.36 | 12.16 | 13.19 | 1,474,439 | -0.10(-0.75%) |
Sep 16, 2004 | 13.08 | 13.52 | 13.08 | 13.29 | 582,635 | +0.32(+2.44%) |
Sep 15, 2004 | 12.99 | 13.10 | 12.74 | 12.97 | 529,624 | -0.11(-0.86%) |
Sep 14, 2004 | 12.92 | 13.20 | 12.68 | 13.08 | 1,124,881 | -0.01(-0.10%) |
Sep 13, 2004 | 12.93 | 13.54 | 12.63 | 13.09 | 1,753,796 | +1.56(+13.56%) |
Sep 10, 2004 | 11.15 | 11.53 | 10.91 | 11.53 | 765,588 | +0.37(+3.28%) |
Sep 09, 2004 | 10.95 | 11.19 | 10.87 | 11.16 | 622,784 | +0.35(+3.23%) |
Sep 08, 2004 | 10.99 | 11.14 | 10.81 | 10.81 | 300,994 | -0.25(-2.26%) |
Sep 07, 2004 | 11.05 | 11.38 | 10.90 | 11.06 | 643,098 | -0.01(-0.07%) |
Sep 03, 2004 | 11.06 | 11.31 | 11.00 | 11.07 | 454,736 | -0.26(-2.28%) |
Sep 02, 2004 | 11.25 | 11.48 | 11.06 | 11.33 | 176,581 | +0.13(+1.19%) |
Sep 01, 2004 | 11.18 | 11.71 | 11.07 | 11.20 | 277,073 | +0.02(+0.15%) |
Aug 31, 2004 | 11.03 | 11.18 | 10.90 | 11.18 | 396,076 | +0.07(+0.60%) |
Aug 30, 2004 | 11.34 | 11.41 | 11.03 | 11.11 | 222,019 | -0.22(-1.98%) |
Aug 27, 2004 | 11.07 | 11.40 | 11.07 | 11.34 | 200,262 | +0.27(+2.40%) |
Aug 26, 2004 | 11.21 | 11.21 | 10.98 | 11.07 | 312,293 | -0.20(-1.77%) |
Aug 25, 2004 | 11.11 | 11.34 | 11.06 | 11.27 | 409,179 | +0.12(+1.12%) |
Aug 24, 2004 | 11.51 | 11.71 | 11.06 | 11.15 | 319,145 | -0.37(-3.25%) |
Aug 23, 2004 | 11.65 | 11.76 | 11.46 | 11.52 | 533,952 | -0.10(-0.86%) |
Aug 20, 2004 | 11.44 | 11.65 | 11.26 | 11.62 | 460,627 | +0.23(+2.05%) |
Aug 19, 2004 | 11.77 | 11.77 | 11.23 | 11.39 | 265,653 | -0.34(-2.91%) |
Aug 18, 2004 | 11.06 | 11.76 | 10.98 | 11.73 | 292,339 | +0.63(+5.70%) |
Aug 17, 2004 | 11.00 | 11.26 | 10.94 | 11.10 | 258,201 | +0.15(+1.37%) |
Aug 16, 2004 | 10.65 | 11.01 | 10.57 | 10.95 | 447,524 | +0.34(+3.22%) |
Aug 13, 2004 | 10.69 | 10.79 | 10.52 | 10.61 | 780,974 | +0.02(+0.16%) |
Aug 12, 2004 | 10.86 | 10.98 | 10.56 | 10.59 | 670,145 | -0.39(-3.56%) |
Aug 11, 2004 | 11.32 | 11.41 | 10.90 | 10.98 | 822,204 | -0.82(-6.91%) |
Aug 10, 2004 | 11.44 | 11.81 | 11.44 | 11.80 | 259,884 | +0.36(+3.13%) |
Aug 09, 2004 | 11.52 | 11.69 | 11.36 | 11.44 | 224,784 | -0.12(-1.01%) |
Aug 06, 2004 | 11.72 | 11.85 | 11.40 | 11.56 | 313,615 | -0.42(-3.48%) |
Aug 05, 2004 | 12.15 | 12.37 | 11.87 | 11.97 | 376,603 | -0.21(-1.71%) |
Aug 04, 2004 | 11.85 | 12.26 | 11.70 | 12.18 | 435,984 | +0.27(+2.24%) |
Aug 03, 2004 | 11.94 | 12.04 | 11.57 | 11.91 | 678,679 | -0.11(-0.90%) |