Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.04 | 13.39 | 13.02 | 13.31 | 639,231 | +0.29(+2.24%) |
Oct 28, 2004 | 13.18 | 13.49 | 12.99 | 13.02 | 862,024 | -0.31(-2.31%) |
Oct 27, 2004 | 13.75 | 13.81 | 13.09 | 13.33 | 994,331 | -0.31(-2.26%) |
Oct 26, 2004 | 13.61 | 13.64 | 13.22 | 13.64 | 1,216,744 | -0.02(-0.12%) |
Oct 25, 2004 | 13.74 | 13.81 | 13.54 | 13.65 | 1,149,070 | +0.28(+2.07%) |
Oct 22, 2004 | 13.56 | 13.73 | 13.34 | 13.37 | 565,347 | -0.28(-2.08%) |
Oct 21, 2004 | 13.53 | 13.75 | 13.44 | 13.66 | 867,600 | +0.13(+0.93%) |
Oct 20, 2004 | 13.29 | 13.57 | 13.10 | 13.53 | 1,726,583 | +0.65(+5.02%) |
Oct 19, 2004 | 12.88 | 13.11 | 12.83 | 12.89 | 786,492 | +0.09(+0.74%) |
Oct 18, 2004 | 13.28 | 13.28 | 12.56 | 12.79 | 1,029,562 | -0.17(-1.34%) |
Oct 15, 2004 | 12.94 | 13.23 | 12.88 | 12.96 | 721,986 | +0.18(+1.42%) |
Oct 14, 2004 | 12.89 | 13.12 | 12.72 | 12.78 | 936,669 | +0.05(+0.37%) |
Oct 13, 2004 | 12.69 | 12.83 | 12.39 | 12.74 | 2,048,100 | -0.32(-2.42%) |
Oct 12, 2004 | 13.26 | 13.40 | 13.02 | 13.05 | 1,050,600 | -0.54(-3.95%) |
Oct 11, 2004 | 13.88 | 13.88 | 13.43 | 13.59 | 796,884 | -0.28(-1.99%) |
Oct 08, 2004 | 14.16 | 14.27 | 13.73 | 13.86 | 1,734,947 | +0.17(+1.27%) |
Oct 07, 2004 | 13.91 | 14.01 | 13.59 | 13.69 | 1,348,545 | -0.17(-1.25%) |
Oct 06, 2004 | 13.51 | 13.92 | 13.46 | 13.86 | 2,160,510 | +0.34(+2.51%) |
Oct 05, 2004 | 12.98 | 13.61 | 12.86 | 13.52 | 1,903,880 | +0.73(+5.67%) |
Oct 04, 2004 | 12.90 | 13.11 | 12.74 | 12.80 | 1,270,225 | -0.52(-3.91%) |
Oct 01, 2004 | 13.40 | 13.49 | 13.09 | 13.32 | 1,264,902 | -0.11(-0.82%) |
Sep 30, 2004 | 13.02 | 13.66 | 12.98 | 13.43 | 2,089,034 | +0.55(+4.29%) |
Sep 29, 2004 | 12.97 | 13.00 | 12.59 | 12.88 | 1,092,168 | +0.07(+0.56%) |
Sep 28, 2004 | 12.71 | 12.94 | 12.71 | 12.81 | 1,383,142 | +0.23(+1.82%) |
Sep 27, 2004 | 12.44 | 12.93 | 12.32 | 12.58 | 1,269,845 | +0.00(+0.00%) |
Sep 24, 2004 | 12.55 | 12.66 | 12.31 | 12.58 | 1,052,501 | +0.05(+0.38%) |
Sep 23, 2004 | 12.49 | 12.75 | 12.35 | 12.53 | 2,107,410 | +0.21(+1.73%) |
Sep 22, 2004 | 11.69 | 12.39 | 11.49 | 12.32 | 2,895,931 | +0.58(+4.91%) |
Sep 21, 2004 | 11.35 | 11.80 | 11.29 | 11.74 | 1,338,406 | +0.54(+4.86%) |
Sep 20, 2004 | 11.30 | 11.43 | 11.13 | 11.20 | 475,748 | -0.13(-1.12%) |
Sep 17, 2004 | 11.40 | 11.59 | 11.19 | 11.32 | 404,652 | -0.12(-1.03%) |
Sep 16, 2004 | 11.53 | 11.68 | 11.28 | 11.44 | 364,605 | -0.05(-0.41%) |
Sep 15, 2004 | 11.64 | 11.71 | 11.46 | 11.49 | 442,164 | -0.23(-1.95%) |
Sep 14, 2004 | 11.50 | 11.75 | 11.44 | 11.72 | 805,249 | +0.30(+2.63%) |
Sep 13, 2004 | 11.43 | 11.55 | 11.20 | 11.42 | 405,792 | -0.04(-0.34%) |
Sep 10, 2004 | 11.44 | 11.55 | 11.36 | 11.46 | 508,825 | +0.13(+1.11%) |
Sep 09, 2004 | 10.95 | 11.33 | 10.95 | 11.33 | 456,865 | +0.25(+2.28%) |
Sep 08, 2004 | 11.04 | 11.28 | 10.86 | 11.08 | 926,277 | -0.09(-0.78%) |
Sep 07, 2004 | 11.22 | 11.32 | 11.05 | 11.17 | 817,288 | -0.39(-3.35%) |
Sep 03, 2004 | 11.39 | 11.56 | 11.23 | 11.55 | 600,578 | -0.02(-0.20%) |
Sep 02, 2004 | 11.64 | 11.73 | 11.48 | 11.58 | 565,220 | -0.21(-1.81%) |
Sep 01, 2004 | 11.66 | 11.82 | 11.46 | 11.79 | 593,101 | +0.09(+0.81%) |
Aug 31, 2004 | 11.44 | 11.72 | 11.25 | 11.69 | 767,356 | +0.30(+2.63%) |
Aug 30, 2004 | 11.72 | 11.99 | 11.36 | 11.39 | 902,071 | -0.23(-1.97%) |
Aug 27, 2004 | 11.64 | 11.68 | 11.31 | 11.62 | 596,649 | +0.08(+0.68%) |
Aug 26, 2004 | 11.62 | 11.88 | 11.43 | 11.54 | 786,746 | -0.21(-1.75%) |
Aug 25, 2004 | 11.28 | 11.75 | 11.21 | 11.75 | 1,011,060 | +0.54(+4.86%) |
Aug 24, 2004 | 11.24 | 11.32 | 11.05 | 11.20 | 1,002,062 | -0.21(-1.80%) |
Aug 23, 2004 | 11.68 | 11.68 | 11.32 | 11.41 | 833,407 | -0.36(-3.02%) |
Aug 20, 2004 | 11.57 | 11.91 | 11.53 | 11.77 | 1,656,501 | +0.26(+2.26%) |
Aug 19, 2004 | 11.54 | 11.71 | 11.40 | 11.50 | 1,667,400 | +0.26(+2.32%) |
Aug 18, 2004 | 10.97 | 11.37 | 10.79 | 11.24 | 1,019,044 | +0.31(+2.81%) |
Aug 17, 2004 | 10.77 | 11.20 | 10.76 | 10.94 | 963,662 | -0.07(-0.65%) |
Aug 16, 2004 | 10.92 | 11.02 | 10.84 | 11.01 | 771,538 | +0.30(+2.80%) |
Aug 13, 2004 | 10.14 | 10.75 | 10.13 | 10.71 | 867,093 | +0.54(+5.36%) |
Aug 12, 2004 | 10.15 | 10.38 | 10.09 | 10.16 | 496,152 | -0.05(-0.46%) |
Aug 11, 2004 | 10.26 | 10.34 | 10.04 | 10.21 | 742,897 | -0.17(-1.67%) |
Aug 10, 2004 | 10.60 | 10.79 | 10.33 | 10.38 | 755,570 | -0.12(-1.13%) |
Aug 09, 2004 | 10.57 | 10.77 | 10.31 | 10.50 | 561,925 | -0.14(-1.33%) |
Aug 06, 2004 | 10.51 | 10.75 | 10.46 | 10.64 | 1,138,805 | +0.37(+3.61%) |
Aug 05, 2004 | 10.69 | 10.79 | 10.20 | 10.27 | 996,232 | -0.42(-3.91%) |
Aug 04, 2004 | 10.58 | 10.84 | 10.47 | 10.69 | 1,048,065 | -0.10(-0.95%) |
Aug 03, 2004 | 10.67 | 11.08 | 10.66 | 10.79 | 925,390 | -0.08(-0.73%) |