Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.97 | 15.10 | 14.86 | 15.04 | 53,021 | +0.10(+0.66%) |
Oct 28, 2004 | 14.92 | 14.99 | 14.64 | 14.94 | 64,474 | -0.04(-0.24%) |
Oct 27, 2004 | 14.82 | 14.97 | 14.63 | 14.97 | 85,966 | +0.08(+0.57%) |
Oct 26, 2004 | 14.82 | 14.92 | 14.60 | 14.89 | 74,089 | +0.04(+0.24%) |
Oct 25, 2004 | 14.50 | 14.99 | 14.44 | 14.85 | 103,215 | +0.32(+2.19%) |
Oct 22, 2004 | 15.02 | 15.02 | 14.50 | 14.53 | 65,747 | -0.50(-3.29%) |
Oct 21, 2004 | 14.50 | 15.09 | 14.47 | 15.03 | 71,968 | +0.52(+3.56%) |
Oct 20, 2004 | 14.71 | 14.76 | 14.51 | 14.51 | 69,140 | -0.24(-1.63%) |
Oct 19, 2004 | 15.08 | 15.21 | 14.75 | 14.75 | 82,289 | -0.32(-2.11%) |
Oct 18, 2004 | 14.96 | 15.16 | 14.82 | 15.07 | 35,347 | +0.08(+0.52%) |
Oct 15, 2004 | 14.84 | 15.20 | 14.82 | 14.99 | 66,878 | +0.16(+1.10%) |
Oct 14, 2004 | 14.93 | 14.99 | 14.82 | 14.83 | 82,148 | -0.06(-0.43%) |
Oct 13, 2004 | 14.85 | 15.00 | 14.77 | 14.89 | 77,199 | +0.01(+0.05%) |
Oct 12, 2004 | 14.82 | 14.96 | 14.75 | 14.89 | 64,757 | +0.11(+0.72%) |
Oct 11, 2004 | 14.78 | 14.78 | 14.61 | 14.78 | 69,423 | +0.00(+0.00%) |
Oct 08, 2004 | 14.99 | 15.17 | 14.78 | 14.78 | 72,533 | -0.25(-1.65%) |
Oct 07, 2004 | 15.31 | 15.35 | 14.99 | 15.03 | 82,007 | -0.25(-1.62%) |
Oct 06, 2004 | 14.85 | 15.28 | 14.71 | 15.28 | 81,582 | +0.37(+2.52%) |
Oct 05, 2004 | 14.85 | 14.92 | 14.68 | 14.90 | 118,627 | +0.05(+0.33%) |
Oct 04, 2004 | 14.46 | 14.85 | 14.46 | 14.85 | 96,004 | +0.50(+3.45%) |
Oct 01, 2004 | 13.77 | 14.36 | 13.71 | 14.36 | 74,089 | +0.59(+4.26%) |
Sep 30, 2004 | 14.04 | 14.22 | 13.67 | 13.77 | 158,782 | -0.30(-2.16%) |
Sep 29, 2004 | 14.11 | 14.24 | 13.92 | 14.07 | 108,871 | -0.08(-0.55%) |
Sep 28, 2004 | 14.00 | 14.29 | 13.80 | 14.15 | 80,451 | +0.18(+1.27%) |
Sep 27, 2004 | 14.60 | 14.60 | 13.83 | 13.98 | 116,365 | -0.70(-4.77%) |
Sep 24, 2004 | 14.85 | 14.85 | 14.68 | 14.68 | 20,218 | -0.18(-1.19%) |
Sep 23, 2004 | 14.82 | 14.89 | 14.75 | 14.85 | 81,441 | +0.04(+0.24%) |
Sep 22, 2004 | 15.03 | 15.03 | 14.75 | 14.82 | 91,338 | -0.24(-1.60%) |
Sep 21, 2004 | 14.51 | 15.11 | 14.51 | 15.06 | 186,354 | +0.55(+3.80%) |
Sep 20, 2004 | 14.40 | 14.65 | 14.40 | 14.51 | 57,122 | +0.00(+0.00%) |
Sep 17, 2004 | 14.34 | 14.60 | 14.22 | 14.51 | 93,035 | +0.24(+1.69%) |
Sep 16, 2004 | 14.13 | 14.28 | 14.13 | 14.27 | 57,404 | +0.13(+0.95%) |
Sep 15, 2004 | 14.13 | 14.22 | 14.05 | 14.13 | 41,851 | +0.01(+0.05%) |
Sep 14, 2004 | 14.14 | 14.15 | 14.01 | 14.12 | 21,632 | -0.01(-0.10%) |
Sep 13, 2004 | 14.14 | 14.18 | 14.07 | 14.14 | 29,126 | +0.00(+0.00%) |
Sep 10, 2004 | 14.08 | 14.19 | 14.01 | 14.14 | 24,319 | -0.01(-0.10%) |
Sep 09, 2004 | 14.07 | 14.19 | 14.03 | 14.15 | 51,607 | +0.11(+0.81%) |
Sep 08, 2004 | 14.30 | 14.35 | 13.90 | 14.04 | 83,421 | -0.30(-2.07%) |
Sep 07, 2004 | 14.20 | 14.36 | 14.07 | 14.34 | 80,169 | +0.21(+1.45%) |
Sep 03, 2004 | 13.93 | 14.21 | 13.87 | 14.13 | 108,447 | +0.24(+1.73%) |
Sep 02, 2004 | 13.74 | 13.93 | 13.63 | 13.89 | 53,021 | +0.18(+1.34%) |
Sep 01, 2004 | 13.40 | 13.73 | 13.40 | 13.71 | 52,456 | +0.27(+2.00%) |
Aug 31, 2004 | 13.44 | 13.54 | 13.30 | 13.44 | 71,968 | +0.00(+0.00%) |
Aug 30, 2004 | 13.40 | 13.44 | 13.26 | 13.44 | 81,300 | +0.00(+0.00%) |
Aug 27, 2004 | 13.32 | 13.44 | 13.23 | 13.44 | 73,806 | +0.11(+0.85%) |
Aug 26, 2004 | 13.28 | 13.32 | 13.01 | 13.32 | 85,117 | +0.01(+0.05%) |
Aug 25, 2004 | 12.96 | 13.33 | 12.96 | 13.32 | 53,446 | +0.18(+1.35%) |
Aug 24, 2004 | 13.02 | 13.14 | 12.94 | 13.14 | 53,870 | +0.19(+1.47%) |
Aug 23, 2004 | 13.23 | 13.34 | 12.95 | 12.95 | 54,718 | -0.27(-2.03%) |
Aug 20, 2004 | 12.89 | 13.22 | 12.66 | 13.22 | 112,123 | +0.34(+2.64%) |
Aug 19, 2004 | 12.80 | 13.03 | 12.73 | 12.88 | 108,164 | +0.04(+0.33%) |
Aug 18, 2004 | 12.59 | 12.87 | 12.59 | 12.84 | 84,269 | +0.21(+1.62%) |
Aug 17, 2004 | 12.73 | 12.89 | 12.45 | 12.63 | 79,462 | -0.06(-0.50%) |
Aug 16, 2004 | 12.73 | 12.73 | 12.55 | 12.70 | 80,451 | +0.03(+0.22%) |
Aug 13, 2004 | 12.70 | 12.74 | 12.62 | 12.67 | 44,114 | +0.00(+0.00%) |
Aug 12, 2004 | 12.55 | 12.76 | 12.55 | 12.67 | 202,048 | +0.06(+0.51%) |
Aug 11, 2004 | 12.45 | 12.66 | 12.36 | 12.60 | 150,864 | +0.12(+0.96%) |
Aug 10, 2004 | 12.13 | 12.60 | 12.09 | 12.48 | 79,886 | +0.39(+3.22%) |
Aug 09, 2004 | 12.07 | 12.20 | 11.94 | 12.09 | 67,302 | +0.02(+0.18%) |
Aug 06, 2004 | 12.45 | 12.45 | 12.07 | 12.07 | 101,377 | -0.40(-3.23%) |
Aug 05, 2004 | 12.41 | 12.59 | 12.36 | 12.48 | 90,490 | +0.01(+0.11%) |
Aug 04, 2004 | 12.48 | 12.64 | 12.38 | 12.46 | 258,180 | -0.04(-0.34%) |
Aug 03, 2004 | 12.52 | 12.55 | 12.41 | 12.50 | 114,385 | -0.08(-0.67%) |