Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.56 | 13.58 | 13.28 | 13.38 | 554,256 | -0.15(-1.12%) |
Oct 28, 2004 | 13.58 | 13.58 | 13.33 | 13.53 | 545,963 | -0.10(-0.76%) |
Oct 27, 2004 | 13.77 | 13.91 | 13.42 | 13.63 | 1,196,469 | -0.19(-1.38%) |
Oct 26, 2004 | 13.59 | 14.30 | 13.21 | 13.82 | 2,532,289 | +1.31(+10.49%) |
Oct 25, 2004 | 11.86 | 12.52 | 11.60 | 12.51 | 807,573 | +0.72(+6.14%) |
Oct 22, 2004 | 12.22 | 12.32 | 11.79 | 11.79 | 442,927 | -0.51(-4.14%) |
Oct 21, 2004 | 12.10 | 12.42 | 11.91 | 12.30 | 347,808 | +0.13(+1.05%) |
Oct 20, 2004 | 12.06 | 12.17 | 11.89 | 12.17 | 303,201 | +0.14(+1.12%) |
Oct 19, 2004 | 12.16 | 12.35 | 12.03 | 12.03 | 193,380 | -0.15(-1.24%) |
Oct 18, 2004 | 12.03 | 12.23 | 11.79 | 12.18 | 335,745 | +0.11(+0.92%) |
Oct 15, 2004 | 11.81 | 12.22 | 11.75 | 12.07 | 538,549 | +0.33(+2.78%) |
Oct 14, 2004 | 11.97 | 12.07 | 11.75 | 11.75 | 255,452 | -0.21(-1.80%) |
Oct 13, 2004 | 12.34 | 12.38 | 11.94 | 11.96 | 388,645 | -0.31(-2.53%) |
Oct 12, 2004 | 12.34 | 12.44 | 12.19 | 12.27 | 257,966 | -0.15(-1.22%) |
Oct 11, 2004 | 12.30 | 12.49 | 12.17 | 12.42 | 475,220 | +0.14(+1.17%) |
Oct 08, 2004 | 12.15 | 12.32 | 12.11 | 12.28 | 362,760 | +0.04(+0.33%) |
Oct 07, 2004 | 12.68 | 12.68 | 12.18 | 12.24 | 339,389 | -0.43(-3.39%) |
Oct 06, 2004 | 12.61 | 12.71 | 12.44 | 12.67 | 345,546 | +0.06(+0.51%) |
Oct 05, 2004 | 12.28 | 12.65 | 12.22 | 12.61 | 303,075 | +0.27(+2.19%) |
Oct 04, 2004 | 12.57 | 12.72 | 12.25 | 12.34 | 401,964 | -0.26(-2.09%) |
Oct 01, 2004 | 12.18 | 12.62 | 12.12 | 12.60 | 410,383 | +0.33(+2.73%) |
Sep 30, 2004 | 12.19 | 12.33 | 12.10 | 12.26 | 213,107 | +0.10(+0.85%) |
Sep 29, 2004 | 12.21 | 12.30 | 12.02 | 12.16 | 291,766 | -0.01(-0.06%) |
Sep 28, 2004 | 11.94 | 12.20 | 11.83 | 12.17 | 275,306 | +0.29(+2.48%) |
Sep 27, 2004 | 12.23 | 12.27 | 11.83 | 11.87 | 385,755 | -0.29(-2.42%) |
Sep 24, 2004 | 12.34 | 12.49 | 12.10 | 12.17 | 316,897 | -0.21(-1.74%) |
Sep 23, 2004 | 12.38 | 12.45 | 12.31 | 12.38 | 435,137 | +0.00(+0.00%) |
Sep 22, 2004 | 12.60 | 12.60 | 12.32 | 12.38 | 328,457 | -0.21(-1.64%) |
Sep 21, 2004 | 12.46 | 12.60 | 12.42 | 12.59 | 360,247 | +0.14(+1.09%) |
Sep 20, 2004 | 12.45 | 12.52 | 12.28 | 12.45 | 448,079 | -0.06(-0.51%) |
Sep 17, 2004 | 12.68 | 12.68 | 12.38 | 12.52 | 662,318 | +0.04(+0.32%) |
Sep 16, 2004 | 12.44 | 12.63 | 12.34 | 12.48 | 517,188 | +0.09(+0.71%) |
Sep 15, 2004 | 12.57 | 12.66 | 12.29 | 12.39 | 683,050 | -0.17(-1.33%) |
Sep 14, 2004 | 12.85 | 12.88 | 12.45 | 12.56 | 712,328 | -0.25(-1.99%) |
Sep 13, 2004 | 12.92 | 12.98 | 12.72 | 12.81 | 728,034 | -0.10(-0.80%) |
Sep 10, 2004 | 12.70 | 12.93 | 12.56 | 12.92 | 1,129,496 | +0.68(+5.53%) |
Sep 09, 2004 | 12.22 | 12.38 | 12.20 | 12.24 | 702,275 | +0.04(+0.33%) |
Sep 08, 2004 | 12.26 | 12.37 | 12.13 | 12.20 | 1,015,654 | -0.02(-0.13%) |
Sep 07, 2004 | 12.12 | 12.26 | 12.02 | 12.22 | 1,552,068 | +0.21(+1.72%) |
Sep 03, 2004 | 11.88 | 12.17 | 11.80 | 12.01 | 1,184,281 | +0.16(+1.34%) |
Sep 02, 2004 | 11.76 | 12.01 | 11.59 | 11.85 | 475,094 | +0.29(+2.48%) |
Sep 01, 2004 | 11.55 | 12.03 | 11.43 | 11.56 | 446,822 | +0.05(+0.42%) |
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.52 | 621,480 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,514 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,219 | -0.11(-0.96%) |
Aug 26, 2004 | 11.68 | 11.68 | 11.55 | 11.64 | 402,592 | -0.03(-0.27%) |
Aug 25, 2004 | 11.68 | 11.73 | 11.63 | 11.68 | 333,483 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 736,956 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.52 | 11.67 | 351,326 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,162 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,806 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,224 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,409 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,863 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,190 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,712 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.64 | 1,118,439 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 643,972 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.68 | 11.83 | 844,389 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,079,760 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,209 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,776 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,137 | +0.00(+0.00%) |