Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.51 | 13.54 | 13.29 | 13.46 | 49,668 | -0.03(-0.19%) |
Oct 28, 2004 | 13.63 | 13.66 | 13.46 | 13.48 | 63,678 | -0.19(-1.38%) |
Oct 27, 2004 | 13.38 | 13.67 | 13.36 | 13.67 | 80,234 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.39 | 13.08 | 13.32 | 102,999 | +0.13(+0.95%) |
Oct 25, 2004 | 13.07 | 13.25 | 12.98 | 13.19 | 57,947 | +0.06(+0.48%) |
Oct 22, 2004 | 13.32 | 13.38 | 13.02 | 13.13 | 161,742 | -0.27(-2.02%) |
Oct 21, 2004 | 13.01 | 13.43 | 13.01 | 13.40 | 131,176 | +0.39(+2.99%) |
Oct 20, 2004 | 13.70 | 13.70 | 12.98 | 13.01 | 479,655 | -0.68(-4.96%) |
Oct 19, 2004 | 13.85 | 13.86 | 13.51 | 13.69 | 60,971 | -0.13(-0.95%) |
Oct 18, 2004 | 14.03 | 14.03 | 13.79 | 13.82 | 154,260 | -0.21(-1.52%) |
Oct 15, 2004 | 13.95 | 14.07 | 13.83 | 14.03 | 153,305 | +0.09(+0.63%) |
Oct 14, 2004 | 14.04 | 14.04 | 13.79 | 13.95 | 124,013 | -0.04(-0.31%) |
Oct 13, 2004 | 14.32 | 14.37 | 13.91 | 13.99 | 233,221 | -0.30(-2.11%) |
Oct 12, 2004 | 14.01 | 14.32 | 13.76 | 14.29 | 145,663 | +0.35(+2.52%) |
Oct 11, 2004 | 13.95 | 14.15 | 13.91 | 13.94 | 33,431 | -0.01(-0.04%) |
Oct 08, 2004 | 14.11 | 14.32 | 13.88 | 13.95 | 112,391 | -0.19(-1.33%) |
Oct 07, 2004 | 14.72 | 14.72 | 14.06 | 14.13 | 103,476 | -0.59(-4.01%) |
Oct 06, 2004 | 14.76 | 14.76 | 14.65 | 14.72 | 82,940 | -0.03(-0.21%) |
Oct 05, 2004 | 14.55 | 14.90 | 14.55 | 14.76 | 156,170 | +0.21(+1.42%) |
Oct 04, 2004 | 14.35 | 14.70 | 14.35 | 14.55 | 254,712 | +0.26(+1.85%) |
Oct 01, 2004 | 13.98 | 14.44 | 13.88 | 14.28 | 211,729 | +0.34(+2.43%) |
Sep 30, 2004 | 13.73 | 14.04 | 13.66 | 13.95 | 414,385 | +0.31(+2.26%) |
Sep 29, 2004 | 13.29 | 13.67 | 13.29 | 13.64 | 248,822 | +0.40(+2.99%) |
Sep 28, 2004 | 13.66 | 13.66 | 13.12 | 13.24 | 209,978 | -0.40(-2.90%) |
Sep 27, 2004 | 13.88 | 13.88 | 13.63 | 13.64 | 145,026 | -0.29(-2.08%) |
Sep 24, 2004 | 14.04 | 14.04 | 13.89 | 13.93 | 64,314 | -0.08(-0.58%) |
Sep 23, 2004 | 14.01 | 14.05 | 13.88 | 14.01 | 54,922 | +0.03(+0.23%) |
Sep 22, 2004 | 14.02 | 14.04 | 13.86 | 13.98 | 103,954 | -0.04(-0.31%) |
Sep 21, 2004 | 14.03 | 14.08 | 14.01 | 14.02 | 77,209 | +0.01(+0.04%) |
Sep 20, 2004 | 14.07 | 14.08 | 13.95 | 14.01 | 83,418 | +0.00(+0.00%) |
Sep 17, 2004 | 13.82 | 14.03 | 13.71 | 14.01 | 205,680 | +0.13(+0.95%) |
Sep 16, 2004 | 13.63 | 14.07 | 13.62 | 13.88 | 194,377 | +0.26(+1.94%) |
Sep 15, 2004 | 13.66 | 13.66 | 13.54 | 13.62 | 92,970 | +0.00(+0.00%) |
Sep 14, 2004 | 13.65 | 13.65 | 13.57 | 13.62 | 134,360 | -0.02(-0.14%) |
Sep 13, 2004 | 13.59 | 13.64 | 13.41 | 13.64 | 180,368 | +0.07(+0.51%) |
Sep 10, 2004 | 13.66 | 13.71 | 13.51 | 13.57 | 89,308 | -0.09(-0.69%) |
Sep 09, 2004 | 13.69 | 13.69 | 13.57 | 13.66 | 146,618 | +0.05(+0.37%) |
Sep 08, 2004 | 13.73 | 13.73 | 13.60 | 13.61 | 131,972 | -0.01(-0.09%) |
Sep 07, 2004 | 13.51 | 13.68 | 13.48 | 13.62 | 134,997 | +0.03(+0.23%) |
Sep 03, 2004 | 13.73 | 13.73 | 13.54 | 13.59 | 67,021 | -0.18(-1.32%) |
Sep 02, 2004 | 13.62 | 14.05 | 13.57 | 13.78 | 164,130 | +0.21(+1.53%) |
Sep 01, 2004 | 13.47 | 13.88 | 13.47 | 13.57 | 278,750 | +0.08(+0.61%) |
Aug 31, 2004 | 13.13 | 13.49 | 12.81 | 13.49 | 164,767 | +0.36(+2.73%) |
Aug 30, 2004 | 13.00 | 13.13 | 12.85 | 13.13 | 101,407 | +0.06(+0.48%) |
Aug 27, 2004 | 13.12 | 13.13 | 12.97 | 13.07 | 375,541 | +0.01(+0.10%) |
Aug 26, 2004 | 13.05 | 13.19 | 12.91 | 13.05 | 304,062 | +0.05(+0.39%) |
Aug 25, 2004 | 13.00 | 13.15 | 12.88 | 13.00 | 129,266 | +0.00(+0.00%) |
Aug 24, 2004 | 12.63 | 13.06 | 12.63 | 13.00 | 140,251 | +0.50(+4.02%) |
Aug 23, 2004 | 13.05 | 13.06 | 12.45 | 12.50 | 133,087 | -0.60(-4.56%) |
Aug 20, 2004 | 12.88 | 13.10 | 12.86 | 13.10 | 133,405 | +0.28(+2.21%) |
Aug 19, 2004 | 12.66 | 12.85 | 12.61 | 12.81 | 85,010 | +0.19(+1.49%) |
Aug 18, 2004 | 12.17 | 12.75 | 12.17 | 12.63 | 129,903 | +0.49(+4.04%) |
Aug 17, 2004 | 12.12 | 12.24 | 12.12 | 12.14 | 45,370 | +0.09(+0.78%) |
Aug 16, 2004 | 12.10 | 12.12 | 12.00 | 12.04 | 67,817 | -0.06(-0.47%) |
Aug 13, 2004 | 11.97 | 12.15 | 11.96 | 12.10 | 137,703 | +0.13(+1.05%) |
Aug 12, 2004 | 11.97 | 12.12 | 11.92 | 11.97 | 102,521 | +0.06(+0.47%) |
Aug 11, 2004 | 11.97 | 11.98 | 11.85 | 11.92 | 194,059 | -0.06(-0.47%) |
Aug 10, 2004 | 11.97 | 12.15 | 11.94 | 11.97 | 170,020 | +0.01(+0.05%) |
Aug 09, 2004 | 12.25 | 12.25 | 11.90 | 11.97 | 166,359 | -0.33(-2.66%) |
Aug 06, 2004 | 12.56 | 12.56 | 12.29 | 12.29 | 136,748 | -0.32(-2.54%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.61 | 12.61 | 76,413 | -0.24(-1.86%) |
Aug 04, 2004 | 13.00 | 13.01 | 12.73 | 12.85 | 185,462 | -0.22(-1.68%) |
Aug 03, 2004 | 12.74 | 13.08 | 12.72 | 13.07 | 242,613 | +0.31(+2.46%) |