Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.59 | 14.94 | 14.59 | 14.93 | 372,899 | +0.25(+1.73%) |
Oct 28, 2004 | 14.63 | 14.68 | 14.44 | 14.67 | 174,445 | +0.20(+1.40%) |
Oct 27, 2004 | 14.36 | 14.54 | 14.25 | 14.47 | 254,592 | +0.21(+1.48%) |
Oct 26, 2004 | 13.87 | 14.36 | 13.82 | 14.26 | 589,100 | +0.45(+3.28%) |
Oct 25, 2004 | 13.71 | 13.89 | 13.56 | 13.81 | 149,623 | -0.02(-0.13%) |
Oct 22, 2004 | 14.12 | 14.12 | 13.82 | 13.82 | 336,827 | -0.18(-1.29%) |
Oct 21, 2004 | 13.47 | 14.09 | 13.46 | 14.01 | 387,978 | +0.44(+3.24%) |
Oct 20, 2004 | 13.63 | 13.86 | 13.47 | 13.57 | 208,661 | -0.06(-0.47%) |
Oct 19, 2004 | 13.62 | 13.78 | 13.61 | 13.63 | 181,752 | +0.09(+0.67%) |
Oct 18, 2004 | 13.36 | 13.61 | 13.23 | 13.54 | 365,708 | +0.27(+2.05%) |
Oct 15, 2004 | 13.09 | 13.32 | 12.99 | 13.27 | 176,648 | +0.12(+0.92%) |
Oct 14, 2004 | 13.13 | 13.26 | 13.09 | 13.15 | 227,451 | +0.06(+0.43%) |
Oct 13, 2004 | 13.25 | 13.26 | 13.08 | 13.09 | 266,191 | -0.11(-0.85%) |
Oct 12, 2004 | 13.28 | 13.30 | 13.08 | 13.20 | 202,282 | -0.14(-1.07%) |
Oct 11, 2004 | 13.39 | 13.48 | 13.26 | 13.35 | 198,106 | -0.04(-0.29%) |
Oct 08, 2004 | 13.15 | 13.44 | 13.15 | 13.39 | 316,529 | +0.17(+1.31%) |
Oct 07, 2004 | 13.34 | 13.45 | 13.15 | 13.21 | 484,827 | -0.06(-0.46%) |
Oct 06, 2004 | 13.28 | 13.45 | 13.12 | 13.27 | 401,316 | -0.02(-0.13%) |
Oct 05, 2004 | 13.58 | 13.61 | 13.24 | 13.29 | 254,708 | -0.26(-1.94%) |
Oct 04, 2004 | 13.49 | 13.71 | 13.45 | 13.55 | 269,206 | +0.11(+0.80%) |
Oct 01, 2004 | 13.33 | 13.56 | 13.26 | 13.45 | 401,780 | +0.12(+0.87%) |
Sep 30, 2004 | 13.27 | 13.43 | 13.25 | 13.33 | 260,507 | -0.03(-0.26%) |
Sep 29, 2004 | 13.12 | 13.36 | 13.01 | 13.36 | 232,322 | +0.29(+2.21%) |
Sep 28, 2004 | 13.06 | 13.18 | 12.88 | 13.07 | 234,990 | +0.00(+0.03%) |
Sep 27, 2004 | 13.17 | 13.23 | 13.04 | 13.07 | 343,438 | -0.01(-0.10%) |
Sep 24, 2004 | 12.98 | 13.22 | 12.72 | 13.08 | 1,197,338 | -0.04(-0.30%) |
Sep 23, 2004 | 13.64 | 13.64 | 13.10 | 13.12 | 1,080,191 | -0.46(-3.37%) |
Sep 22, 2004 | 13.82 | 13.83 | 13.41 | 13.58 | 449,683 | -0.26(-1.87%) |
Sep 21, 2004 | 13.51 | 13.91 | 13.51 | 13.84 | 411,175 | +0.32(+2.34%) |
Sep 20, 2004 | 13.53 | 13.60 | 13.38 | 13.52 | 190,103 | -0.06(-0.46%) |
Sep 17, 2004 | 13.70 | 13.75 | 13.48 | 13.58 | 520,783 | -0.02(-0.13%) |
Sep 16, 2004 | 13.15 | 13.63 | 13.15 | 13.60 | 450,611 | +0.40(+3.00%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.14 | 13.20 | 251,692 | -0.11(-0.81%) |
Sep 14, 2004 | 13.30 | 13.42 | 13.20 | 13.31 | 190,103 | -0.07(-0.52%) |
Sep 13, 2004 | 13.57 | 13.57 | 13.31 | 13.38 | 220,840 | -0.09(-0.64%) |
Sep 10, 2004 | 13.07 | 13.66 | 13.07 | 13.47 | 497,702 | +0.39(+2.97%) |
Sep 09, 2004 | 12.86 | 13.15 | 12.76 | 13.08 | 632,131 | +0.22(+1.74%) |
Sep 08, 2004 | 12.94 | 13.14 | 12.72 | 12.85 | 294,376 | -0.08(-0.63%) |
Sep 07, 2004 | 12.79 | 12.96 | 12.67 | 12.94 | 244,269 | +0.15(+1.15%) |
Sep 03, 2004 | 12.91 | 13.06 | 12.67 | 12.79 | 291,360 | -0.19(-1.46%) |
Sep 02, 2004 | 12.83 | 13.08 | 12.58 | 12.98 | 976,614 | +0.03(+0.23%) |
Sep 01, 2004 | 12.59 | 13.03 | 12.59 | 12.95 | 719,818 | +0.44(+3.55%) |
Aug 31, 2004 | 12.13 | 12.54 | 12.10 | 12.51 | 910,385 | +0.35(+2.87%) |
Aug 30, 2004 | 12.34 | 12.34 | 12.07 | 12.16 | 480,768 | -0.19(-1.54%) |
Aug 27, 2004 | 12.17 | 12.40 | 12.15 | 12.35 | 613,109 | +0.16(+1.31%) |
Aug 26, 2004 | 11.92 | 12.28 | 11.92 | 12.19 | 544,561 | +0.22(+1.84%) |
Aug 25, 2004 | 11.85 | 11.99 | 11.67 | 11.97 | 131,181 | +0.11(+0.95%) |
Aug 24, 2004 | 12.01 | 12.05 | 11.75 | 11.85 | 326,388 | +0.00(+0.00%) |
Aug 23, 2004 | 11.99 | 12.01 | 11.85 | 11.85 | 248,213 | -0.01(-0.11%) |
Aug 20, 2004 | 11.65 | 12.05 | 11.64 | 11.87 | 419,062 | +0.28(+2.42%) |
Aug 19, 2004 | 11.55 | 11.86 | 11.45 | 11.59 | 311,194 | +0.09(+0.79%) |
Aug 18, 2004 | 11.27 | 11.60 | 11.11 | 11.50 | 264,451 | +0.19(+1.72%) |
Aug 17, 2004 | 11.40 | 11.89 | 11.28 | 11.30 | 419,758 | +0.12(+1.04%) |
Aug 16, 2004 | 11.02 | 11.40 | 10.85 | 11.19 | 478,100 | +0.26(+2.37%) |
Aug 13, 2004 | 10.79 | 11.08 | 10.79 | 10.93 | 181,636 | +0.06(+0.60%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.79 | 10.86 | 611,254 | -0.19(-1.68%) |
Aug 11, 2004 | 11.16 | 11.20 | 10.83 | 11.05 | 455,830 | -0.13(-1.19%) |
Aug 10, 2004 | 10.96 | 11.23 | 10.83 | 11.18 | 248,213 | +0.30(+2.73%) |
Aug 09, 2004 | 11.04 | 11.19 | 10.80 | 10.88 | 409,203 | -0.22(-1.98%) |
Aug 06, 2004 | 11.25 | 11.25 | 10.95 | 11.10 | 326,156 | -0.21(-1.83%) |
Aug 05, 2004 | 11.88 | 11.88 | 11.29 | 11.31 | 662,636 | -0.59(-4.96%) |
Aug 04, 2004 | 12.01 | 12.07 | 11.81 | 11.90 | 458,150 | -0.22(-1.81%) |
Aug 03, 2004 | 12.18 | 12.18 | 12.00 | 12.12 | 408,855 | +0.00(+0.00%) |