Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.33 | 14.76 | 14.32 | 14.52 | 282,416 | +0.16(+1.11%) |
Oct 28, 2004 | 14.36 | 14.53 | 14.05 | 14.36 | 125,731 | -0.09(-0.65%) |
Oct 27, 2004 | 14.49 | 14.69 | 14.38 | 14.46 | 102,997 | -0.01(-0.06%) |
Oct 26, 2004 | 14.57 | 14.57 | 14.05 | 14.47 | 122,850 | -0.14(-0.96%) |
Oct 25, 2004 | 14.59 | 14.65 | 14.34 | 14.61 | 157,324 | +0.08(+0.58%) |
Oct 22, 2004 | 14.27 | 14.62 | 14.13 | 14.52 | 298,212 | +0.28(+1.97%) |
Oct 21, 2004 | 14.05 | 14.29 | 13.63 | 14.24 | 300,454 | +0.23(+1.67%) |
Oct 20, 2004 | 13.87 | 14.15 | 13.81 | 14.01 | 245,913 | +0.13(+0.95%) |
Oct 19, 2004 | 13.82 | 14.05 | 13.58 | 13.88 | 239,936 | +0.07(+0.54%) |
Oct 18, 2004 | 13.73 | 13.82 | 13.54 | 13.80 | 66,815 | +0.12(+0.89%) |
Oct 15, 2004 | 13.68 | 13.87 | 13.59 | 13.68 | 83,038 | +0.00(+0.00%) |
Oct 14, 2004 | 13.75 | 13.81 | 13.44 | 13.68 | 50,164 | -0.11(-0.82%) |
Oct 13, 2004 | 13.94 | 13.98 | 13.70 | 13.79 | 212,399 | -0.12(-0.88%) |
Oct 12, 2004 | 13.95 | 13.96 | 13.54 | 13.91 | 141,208 | -0.05(-0.34%) |
Oct 11, 2004 | 13.39 | 14.00 | 13.33 | 13.96 | 261,603 | +0.62(+4.63%) |
Oct 08, 2004 | 13.73 | 13.73 | 13.20 | 13.34 | 143,449 | -0.39(-2.86%) |
Oct 07, 2004 | 14.05 | 14.05 | 13.69 | 13.74 | 199,057 | -0.22(-1.54%) |
Oct 06, 2004 | 13.55 | 14.05 | 13.55 | 13.95 | 247,621 | +0.57(+4.27%) |
Oct 05, 2004 | 13.35 | 13.49 | 13.19 | 13.38 | 118,367 | +0.09(+0.71%) |
Oct 04, 2004 | 13.23 | 13.42 | 13.07 | 13.29 | 184,755 | +0.10(+0.78%) |
Oct 01, 2004 | 13.04 | 13.20 | 13.02 | 13.18 | 88,375 | +0.23(+1.81%) |
Sep 30, 2004 | 12.79 | 13.15 | 12.79 | 12.95 | 136,938 | +0.12(+0.95%) |
Sep 29, 2004 | 12.70 | 12.84 | 12.63 | 12.83 | 67,455 | +0.09(+0.74%) |
Sep 28, 2004 | 12.14 | 12.79 | 12.09 | 12.73 | 101,930 | +0.50(+4.06%) |
Sep 27, 2004 | 12.53 | 12.53 | 12.13 | 12.24 | 105,239 | -0.38(-3.04%) |
Sep 24, 2004 | 12.65 | 12.97 | 12.51 | 12.62 | 66,601 | -0.03(-0.22%) |
Sep 23, 2004 | 12.74 | 12.79 | 12.34 | 12.65 | 68,522 | -0.05(-0.37%) |
Sep 22, 2004 | 12.60 | 12.84 | 12.37 | 12.70 | 85,066 | -0.09(-0.73%) |
Sep 21, 2004 | 12.65 | 12.90 | 12.65 | 12.79 | 105,452 | -0.05(-0.36%) |
Sep 20, 2004 | 12.76 | 12.88 | 12.54 | 12.84 | 87,628 | +0.17(+1.33%) |
Sep 17, 2004 | 13.02 | 13.02 | 12.58 | 12.67 | 92,964 | -0.33(-2.52%) |
Sep 16, 2004 | 12.60 | 13.15 | 12.60 | 12.99 | 97,874 | +0.35(+2.74%) |
Sep 15, 2004 | 13.12 | 13.14 | 12.59 | 12.65 | 90,296 | -0.52(-3.98%) |
Sep 14, 2004 | 12.92 | 13.27 | 12.84 | 13.17 | 144,623 | +0.30(+2.33%) |
Sep 13, 2004 | 12.88 | 13.21 | 12.70 | 12.87 | 123,170 | +0.04(+0.29%) |
Sep 10, 2004 | 12.46 | 13.16 | 12.46 | 12.84 | 235,026 | +0.14(+1.11%) |
Sep 09, 2004 | 12.25 | 12.82 | 12.20 | 12.70 | 234,386 | +0.40(+3.28%) |
Sep 08, 2004 | 12.27 | 12.29 | 12.09 | 12.29 | 119,861 | +0.02(+0.15%) |
Sep 07, 2004 | 12.37 | 12.48 | 12.19 | 12.27 | 107,373 | +0.10(+0.85%) |
Sep 03, 2004 | 12.31 | 12.31 | 12.09 | 12.17 | 133,523 | -0.23(-1.89%) |
Sep 02, 2004 | 12.32 | 12.45 | 12.18 | 12.40 | 32,767 | +0.13(+1.07%) |
Sep 01, 2004 | 12.31 | 12.71 | 12.18 | 12.27 | 154,870 | -0.04(-0.30%) |
Aug 31, 2004 | 12.14 | 12.32 | 11.81 | 12.31 | 126,479 | +0.17(+1.39%) |
Aug 30, 2004 | 12.25 | 12.27 | 12.09 | 12.14 | 90,509 | -0.02(-0.15%) |
Aug 27, 2004 | 12.13 | 12.41 | 12.10 | 12.16 | 139,180 | -0.02(-0.15%) |
Aug 26, 2004 | 12.46 | 12.65 | 12.09 | 12.18 | 148,359 | -0.23(-1.89%) |
Aug 25, 2004 | 12.44 | 12.59 | 12.18 | 12.41 | 128,933 | -0.05(-0.38%) |
Aug 24, 2004 | 11.90 | 12.65 | 11.90 | 12.46 | 244,205 | +0.37(+3.10%) |
Aug 23, 2004 | 11.95 | 12.61 | 11.73 | 12.09 | 380,077 | +0.29(+2.46%) |
Aug 20, 2004 | 10.92 | 11.90 | 10.92 | 11.80 | 250,716 | +0.83(+7.61%) |
Aug 19, 2004 | 10.68 | 10.99 | 10.59 | 10.96 | 83,145 | +0.24(+2.27%) |
Aug 18, 2004 | 10.35 | 10.77 | 10.09 | 10.72 | 68,522 | +0.37(+3.53%) |
Aug 17, 2004 | 10.35 | 10.38 | 10.21 | 10.35 | 37,249 | +0.01(+0.09%) |
Aug 16, 2004 | 9.931 | 10.40 | 9.931 | 10.34 | 42,586 | +0.41(+4.15%) |
Aug 13, 2004 | 10.07 | 10.12 | 9.729 | 9.931 | 71,404 | -0.09(-0.93%) |
Aug 12, 2004 | 10.45 | 10.45 | 10.01 | 10.03 | 54,113 | -0.57(-5.39%) |
Aug 11, 2004 | 10.45 | 10.63 | 10.30 | 10.60 | 38,317 | +0.10(+0.98%) |
Aug 10, 2004 | 10.33 | 10.69 | 10.33 | 10.49 | 70,977 | +0.00(+0.00%) |
Aug 09, 2004 | 10.40 | 10.54 | 10.31 | 10.49 | 32,340 | +0.14(+1.36%) |
Aug 06, 2004 | 10.60 | 10.66 | 10.35 | 10.35 | 46,855 | -0.34(-3.16%) |
Aug 05, 2004 | 10.67 | 10.73 | 10.47 | 10.69 | 109,508 | +0.02(+0.18%) |
Aug 04, 2004 | 10.49 | 10.81 | 10.17 | 10.67 | 67,028 | +0.12(+1.15%) |
Aug 03, 2004 | 10.79 | 10.88 | 10.49 | 10.55 | 55,821 | -0.32(-2.93%) |