Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.93 | 13.94 | 13.75 | 13.92 | 19,207 | -0.01(-0.07%) |
Oct 28, 2004 | 13.63 | 14.07 | 13.63 | 13.93 | 38,208 | +0.34(+2.50%) |
Oct 27, 2004 | 13.51 | 13.65 | 13.51 | 13.59 | 17,142 | +0.08(+0.57%) |
Oct 26, 2004 | 13.44 | 13.59 | 13.44 | 13.51 | 9,293 | +0.06(+0.43%) |
Oct 25, 2004 | 13.41 | 13.47 | 13.36 | 13.45 | 35,110 | -0.04(-0.29%) |
Oct 22, 2004 | 13.60 | 13.75 | 13.46 | 13.49 | 26,849 | -0.08(-0.61%) |
Oct 21, 2004 | 13.61 | 13.63 | 13.56 | 13.57 | 21,066 | -0.01(-0.07%) |
Oct 20, 2004 | 13.74 | 13.75 | 13.56 | 13.58 | 37,795 | -0.16(-1.16%) |
Oct 19, 2004 | 13.82 | 13.85 | 13.73 | 13.74 | 14,870 | -0.03(-0.21%) |
Oct 18, 2004 | 13.80 | 13.83 | 13.73 | 13.77 | 30,979 | -0.08(-0.56%) |
Oct 15, 2004 | 13.65 | 13.85 | 13.65 | 13.85 | 17,348 | +0.18(+1.31%) |
Oct 14, 2004 | 13.65 | 13.70 | 13.65 | 13.67 | 10,946 | +0.02(+0.18%) |
Oct 13, 2004 | 13.63 | 13.70 | 13.62 | 13.64 | 8,054 | +0.04(+0.28%) |
Oct 12, 2004 | 13.53 | 13.61 | 13.49 | 13.61 | 18,587 | +0.08(+0.57%) |
Oct 11, 2004 | 13.51 | 13.53 | 13.37 | 13.53 | 35,317 | +0.02(+0.14%) |
Oct 08, 2004 | 13.57 | 13.58 | 13.49 | 13.51 | 62,372 | -0.08(-0.61%) |
Oct 07, 2004 | 13.63 | 13.65 | 13.58 | 13.59 | 18,381 | +0.01(+0.07%) |
Oct 06, 2004 | 13.61 | 13.63 | 13.57 | 13.58 | 33,045 | -0.01(-0.07%) |
Oct 05, 2004 | 13.71 | 13.71 | 13.58 | 13.59 | 15,696 | -0.06(-0.43%) |
Oct 04, 2004 | 13.63 | 13.68 | 13.61 | 13.65 | 15,489 | +0.02(+0.18%) |
Oct 01, 2004 | 13.72 | 13.73 | 13.58 | 13.62 | 23,338 | -0.13(-0.91%) |
Sep 30, 2004 | 13.74 | 13.76 | 13.66 | 13.75 | 21,685 | +0.11(+0.82%) |
Sep 29, 2004 | 13.72 | 13.72 | 13.60 | 13.64 | 23,338 | -0.08(-0.56%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.72 | 9,500 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.05 | 14.05 | 18,587 | -0.01(-0.07%) |
Sep 24, 2004 | 14.07 | 14.11 | 14.06 | 14.06 | 20,446 | +0.02(+0.14%) |
Sep 23, 2004 | 14.08 | 14.10 | 14.02 | 14.04 | 17,761 | -0.01(-0.07%) |
Sep 22, 2004 | 14.19 | 14.19 | 13.99 | 14.05 | 31,599 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.07 | 15,076 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,556 | +0.11(+0.77%) |
Sep 17, 2004 | 13.93 | 13.98 | 13.83 | 13.85 | 26,023 | +0.02(+0.14%) |
Sep 16, 2004 | 13.71 | 13.89 | 13.65 | 13.83 | 14,457 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.73 | 13.46 | 13.65 | 21,066 | +0.15(+1.07%) |
Sep 14, 2004 | 13.61 | 13.61 | 13.48 | 13.51 | 30,153 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.56 | 15,696 | -0.01(-0.11%) |
Sep 10, 2004 | 13.71 | 13.77 | 13.48 | 13.57 | 21,066 | -0.04(-0.28%) |
Sep 09, 2004 | 13.65 | 13.74 | 13.61 | 13.61 | 14,870 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,555 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,837 | +0.12(+0.90%) |
Sep 03, 2004 | 13.56 | 13.56 | 13.36 | 13.41 | 23,957 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.44 | 13.61 | 20,240 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.47 | 13.21 | 13.47 | 30,773 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.30 | 13.19 | 13.26 | 17,555 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.32 | 13.12 | 13.19 | 21,479 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.32 | 13.15 | 13.27 | 26,642 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.01 | 13.15 | 21,272 | +0.02(+0.19%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.13 | 17,348 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.15 | 12.95 | 13.01 | 38,208 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,424 | +0.04(+0.33%) |
Aug 20, 2004 | 12.84 | 13.05 | 12.81 | 13.03 | 22,718 | +0.20(+1.59%) |
Aug 19, 2004 | 12.83 | 12.92 | 12.83 | 12.83 | 24,783 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,685 | +0.17(+1.34%) |
Aug 17, 2004 | 12.52 | 12.69 | 12.52 | 12.66 | 10,326 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.49 | 20,033 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,120 | -0.03(-0.27%) |
Aug 12, 2004 | 12.64 | 12.67 | 12.55 | 12.55 | 20,653 | -0.07(-0.54%) |
Aug 11, 2004 | 12.64 | 12.79 | 12.61 | 12.61 | 18,381 | -0.06(-0.46%) |
Aug 10, 2004 | 12.70 | 12.93 | 12.67 | 12.67 | 30,566 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.81 | 12.61 | 12.65 | 30,153 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.67 | 12.48 | 12.56 | 36,143 | -0.02(-0.19%) |
Aug 05, 2004 | 12.64 | 12.66 | 12.57 | 12.59 | 11,978 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.69 | 12.53 | 12.59 | 37,382 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,808 | +0.10(+0.77%) |