Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.07 | 13.43 | 13.05 | 13.43 | 666,631 | +0.38(+2.95%) |
Oct 28, 2004 | 13.09 | 13.09 | 12.92 | 13.04 | 210,406 | -0.01(-0.06%) |
Oct 27, 2004 | 13.04 | 13.09 | 12.90 | 13.05 | 368,546 | +0.05(+0.38%) |
Oct 26, 2004 | 13.05 | 13.06 | 12.80 | 13.00 | 353,526 | -0.04(-0.31%) |
Oct 25, 2004 | 13.06 | 13.06 | 12.87 | 13.04 | 163,757 | +0.07(+0.51%) |
Oct 22, 2004 | 12.86 | 13.10 | 12.77 | 12.98 | 362,074 | +0.06(+0.44%) |
Oct 21, 2004 | 12.73 | 13.03 | 12.70 | 12.92 | 152,400 | +0.14(+1.09%) |
Oct 20, 2004 | 12.85 | 12.86 | 12.63 | 12.78 | 475,886 | +0.02(+0.13%) |
Oct 19, 2004 | 13.10 | 13.59 | 12.69 | 12.77 | 833,686 | -0.25(-1.95%) |
Oct 18, 2004 | 13.10 | 13.32 | 13.02 | 13.02 | 476,008 | -0.07(-0.50%) |
Oct 15, 2004 | 13.01 | 13.26 | 13.01 | 13.09 | 348,885 | +0.07(+0.57%) |
Oct 14, 2004 | 13.10 | 13.18 | 12.91 | 13.01 | 473,322 | -0.22(-1.67%) |
Oct 13, 2004 | 13.14 | 13.26 | 13.10 | 13.23 | 253,268 | +0.16(+1.25%) |
Oct 12, 2004 | 13.16 | 13.39 | 12.90 | 13.07 | 755,776 | -0.03(-0.25%) |
Oct 11, 2004 | 13.10 | 13.31 | 13.00 | 13.10 | 489,075 | +0.04(+0.31%) |
Oct 08, 2004 | 12.98 | 13.27 | 12.94 | 13.06 | 656,862 | +0.03(+0.25%) |
Oct 07, 2004 | 13.08 | 13.23 | 12.73 | 13.03 | 1,096,480 | +0.01(+0.06%) |
Oct 06, 2004 | 12.50 | 13.11 | 12.50 | 13.02 | 987,431 | +0.47(+3.79%) |
Oct 05, 2004 | 12.20 | 12.67 | 12.01 | 12.55 | 721,217 | +0.28(+2.27%) |
Oct 04, 2004 | 12.24 | 12.28 | 12.07 | 12.27 | 389,794 | +0.31(+2.60%) |
Oct 01, 2004 | 12.12 | 12.16 | 11.67 | 11.96 | 917,702 | -0.08(-0.68%) |
Sep 30, 2004 | 12.32 | 12.37 | 12.04 | 12.04 | 1,655,528 | -0.29(-2.33%) |
Sep 29, 2004 | 12.57 | 12.61 | 12.24 | 12.32 | 925,396 | -0.16(-1.31%) |
Sep 28, 2004 | 12.12 | 12.49 | 11.97 | 12.49 | 272,929 | +0.30(+2.49%) |
Sep 27, 2004 | 12.28 | 12.30 | 12.00 | 12.19 | 420,567 | -0.13(-1.06%) |
Sep 24, 2004 | 12.32 | 12.45 | 12.16 | 12.32 | 263,648 | +0.06(+0.47%) |
Sep 23, 2004 | 12.29 | 12.45 | 12.19 | 12.26 | 221,030 | -0.11(-0.93%) |
Sep 22, 2004 | 12.49 | 12.57 | 12.12 | 12.37 | 429,726 | -0.24(-1.88%) |
Sep 21, 2004 | 12.55 | 12.72 | 12.46 | 12.61 | 294,299 | +0.12(+0.98%) |
Sep 20, 2004 | 12.45 | 12.68 | 12.41 | 12.49 | 226,769 | +0.04(+0.33%) |
Sep 17, 2004 | 12.61 | 12.61 | 12.37 | 12.45 | 330,202 | -0.23(-1.81%) |
Sep 16, 2004 | 12.46 | 12.69 | 12.46 | 12.68 | 648,436 | +0.21(+1.71%) |
Sep 15, 2004 | 12.28 | 12.59 | 12.20 | 12.46 | 1,276,235 | +0.32(+2.63%) |
Sep 14, 2004 | 11.82 | 12.20 | 11.69 | 12.14 | 611,191 | +0.39(+3.35%) |
Sep 13, 2004 | 11.71 | 11.87 | 11.69 | 11.75 | 481,626 | -0.02(-0.14%) |
Sep 10, 2004 | 11.59 | 11.77 | 11.38 | 11.77 | 1,311,405 | +0.48(+4.28%) |
Sep 09, 2004 | 11.21 | 11.42 | 11.21 | 11.28 | 199,659 | -0.01(-0.07%) |
Sep 08, 2004 | 11.28 | 11.36 | 11.22 | 11.29 | 217,366 | -0.07(-0.58%) |
Sep 07, 2004 | 11.46 | 11.51 | 11.18 | 11.36 | 401,762 | -0.11(-0.93%) |
Sep 03, 2004 | 11.51 | 11.63 | 11.26 | 11.46 | 378,682 | -0.25(-2.10%) |
Sep 02, 2004 | 11.87 | 11.87 | 11.59 | 11.71 | 334,353 | -0.12(-1.04%) |
Sep 01, 2004 | 11.67 | 11.95 | 11.67 | 11.83 | 514,597 | +0.16(+1.40%) |
Aug 31, 2004 | 11.42 | 11.67 | 11.42 | 11.67 | 490,662 | +0.19(+1.64%) |
Aug 30, 2004 | 11.46 | 11.59 | 11.38 | 11.48 | 323,607 | -0.02(-0.14%) |
Aug 27, 2004 | 11.26 | 11.53 | 11.26 | 11.50 | 1,075,354 | +0.28(+2.48%) |
Aug 26, 2004 | 11.38 | 11.38 | 11.22 | 11.22 | 127,367 | -0.08(-0.72%) |
Aug 25, 2004 | 11.30 | 11.37 | 11.06 | 11.30 | 375,262 | +0.00(+0.00%) |
Aug 24, 2004 | 11.26 | 11.30 | 11.01 | 11.30 | 741,733 | -0.04(-0.36%) |
Aug 23, 2004 | 11.22 | 11.39 | 11.14 | 11.34 | 540,852 | +0.17(+1.54%) |
Aug 20, 2004 | 10.85 | 11.17 | 10.73 | 11.17 | 137,136 | +0.28(+2.56%) |
Aug 19, 2004 | 11.14 | 11.14 | 10.44 | 10.89 | 151,546 | -0.25(-2.28%) |
Aug 18, 2004 | 11.07 | 11.17 | 10.93 | 11.15 | 52,509 | +0.13(+1.19%) |
Aug 17, 2004 | 10.97 | 11.18 | 10.85 | 11.01 | 196,729 | -0.02(-0.22%) |
Aug 16, 2004 | 10.97 | 11.10 | 10.97 | 11.04 | 105,508 | +0.07(+0.60%) |
Aug 13, 2004 | 11.20 | 11.22 | 10.93 | 10.97 | 128,099 | -0.19(-1.69%) |
Aug 12, 2004 | 11.18 | 11.26 | 11.12 | 11.16 | 347,664 | -0.06(-0.51%) |
Aug 11, 2004 | 11.30 | 11.37 | 11.14 | 11.22 | 203,689 | -0.07(-0.65%) |
Aug 10, 2004 | 11.22 | 11.34 | 11.18 | 11.29 | 332,644 | +0.07(+0.66%) |
Aug 09, 2004 | 11.30 | 11.30 | 11.06 | 11.22 | 259,008 | -0.08(-0.72%) |
Aug 06, 2004 | 11.32 | 11.46 | 11.22 | 11.30 | 337,406 | -0.07(-0.65%) |
Aug 05, 2004 | 11.42 | 11.46 | 11.35 | 11.37 | 229,700 | -0.01(-0.07%) |
Aug 04, 2004 | 11.50 | 11.50 | 11.37 | 11.38 | 190,867 | -0.03(-0.29%) |
Aug 03, 2004 | 11.22 | 11.53 | 11.22 | 11.42 | 1,901,470 | +0.20(+1.75%) |