Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.53 | 13.68 | 13.53 | 13.53 | 10,895 | -0.14(-1.04%) |
Oct 28, 2004 | 13.69 | 13.69 | 13.65 | 13.68 | 4,717 | +0.07(+0.52%) |
Oct 27, 2004 | 13.29 | 13.61 | 13.27 | 13.60 | 21,790 | +0.31(+2.34%) |
Oct 26, 2004 | 13.16 | 13.33 | 13.13 | 13.29 | 30,551 | +0.20(+1.50%) |
Oct 25, 2004 | 13.31 | 13.31 | 13.07 | 13.10 | 31,112 | -0.26(-1.94%) |
Oct 22, 2004 | 13.49 | 13.52 | 13.35 | 13.36 | 18,757 | -0.12(-0.92%) |
Oct 21, 2004 | 13.48 | 13.49 | 13.34 | 13.48 | 24,036 | +0.00(+0.00%) |
Oct 20, 2004 | 13.44 | 13.49 | 13.35 | 13.48 | 26,732 | -0.10(-0.72%) |
Oct 19, 2004 | 13.52 | 13.63 | 13.52 | 13.58 | 8,087 | +0.11(+0.79%) |
Oct 18, 2004 | 13.55 | 13.60 | 13.40 | 13.47 | 26,058 | -0.08(-0.59%) |
Oct 15, 2004 | 13.43 | 13.58 | 13.40 | 13.55 | 15,387 | +0.17(+1.26%) |
Oct 14, 2004 | 13.54 | 13.69 | 13.38 | 13.38 | 23,699 | -0.24(-1.76%) |
Oct 13, 2004 | 14.01 | 14.01 | 13.62 | 13.62 | 31,337 | -0.48(-3.41%) |
Oct 12, 2004 | 14.34 | 14.34 | 14.04 | 14.10 | 37,739 | -0.34(-2.34%) |
Oct 11, 2004 | 14.32 | 14.46 | 14.07 | 14.44 | 23,025 | +0.14(+1.00%) |
Oct 08, 2004 | 14.24 | 14.35 | 14.18 | 14.30 | 14,938 | -0.02(-0.13%) |
Oct 07, 2004 | 14.36 | 14.40 | 14.16 | 14.32 | 24,710 | -0.02(-0.12%) |
Oct 06, 2004 | 14.14 | 14.34 | 14.14 | 14.33 | 12,579 | +0.12(+0.81%) |
Oct 05, 2004 | 14.05 | 14.24 | 13.98 | 14.22 | 19,655 | +0.23(+1.66%) |
Oct 04, 2004 | 14.02 | 14.02 | 13.75 | 13.99 | 37,402 | +0.06(+0.45%) |
Oct 01, 2004 | 13.85 | 13.92 | 13.83 | 13.92 | 24,261 | +0.14(+1.03%) |
Sep 30, 2004 | 13.85 | 13.85 | 13.68 | 13.78 | 28,304 | +0.05(+0.39%) |
Sep 29, 2004 | 13.76 | 13.80 | 13.72 | 13.73 | 32,011 | +0.01(+0.06%) |
Sep 28, 2004 | 13.53 | 13.74 | 13.52 | 13.72 | 35,717 | +0.17(+1.25%) |
Sep 27, 2004 | 13.60 | 13.60 | 13.43 | 13.55 | 40,659 | -0.04(-0.33%) |
Sep 24, 2004 | 13.62 | 13.76 | 13.53 | 13.60 | 13,927 | -0.06(-0.46%) |
Sep 23, 2004 | 13.53 | 13.67 | 13.49 | 13.66 | 49,982 | -0.04(-0.26%) |
Sep 22, 2004 | 13.74 | 13.79 | 13.52 | 13.69 | 29,315 | -0.04(-0.32%) |
Sep 21, 2004 | 13.62 | 13.74 | 13.59 | 13.74 | 23,699 | +0.12(+0.85%) |
Sep 20, 2004 | 13.62 | 13.67 | 13.55 | 13.62 | 26,058 | +0.14(+1.06%) |
Sep 17, 2004 | 13.37 | 13.49 | 13.37 | 13.48 | 38,638 | +0.07(+0.53%) |
Sep 16, 2004 | 13.10 | 13.41 | 13.07 | 13.41 | 23,137 | +0.23(+1.76%) |
Sep 15, 2004 | 13.00 | 13.27 | 12.96 | 13.18 | 33,920 | +0.09(+0.68%) |
Sep 14, 2004 | 13.26 | 13.26 | 13.09 | 13.09 | 25,721 | -0.17(-1.28%) |
Sep 13, 2004 | 13.13 | 13.27 | 13.13 | 13.26 | 27,743 | +0.13(+1.02%) |
Sep 10, 2004 | 12.83 | 13.13 | 12.78 | 13.12 | 41,895 | +0.20(+1.58%) |
Sep 09, 2004 | 12.95 | 13.03 | 12.90 | 12.92 | 18,982 | -0.12(-0.89%) |
Sep 08, 2004 | 13.00 | 13.09 | 12.98 | 13.03 | 18,757 | -0.04(-0.27%) |
Sep 07, 2004 | 13.19 | 13.26 | 13.06 | 13.07 | 24,822 | -0.04(-0.27%) |
Sep 03, 2004 | 12.91 | 13.11 | 12.91 | 13.11 | 25,271 | +0.12(+0.96%) |
Sep 02, 2004 | 12.91 | 12.99 | 12.87 | 12.98 | 21,565 | +0.07(+0.55%) |
Sep 01, 2004 | 12.68 | 12.91 | 12.68 | 12.91 | 13,141 | +0.13(+1.05%) |
Aug 31, 2004 | 12.84 | 12.84 | 12.73 | 12.78 | 27,518 | +0.03(+0.21%) |
Aug 30, 2004 | 12.73 | 12.88 | 12.66 | 12.75 | 26,170 | -0.05(-0.42%) |
Aug 27, 2004 | 12.90 | 12.91 | 12.67 | 12.80 | 38,525 | +0.08(+0.63%) |
Aug 26, 2004 | 12.61 | 12.89 | 12.61 | 12.72 | 115,240 | +0.23(+1.85%) |
Aug 25, 2004 | 12.27 | 12.52 | 12.22 | 12.49 | 133,436 | +0.61(+5.17%) |
Aug 24, 2004 | 12.05 | 12.06 | 11.88 | 11.88 | 14,264 | -0.09(-0.74%) |
Aug 23, 2004 | 12.05 | 12.05 | 11.93 | 11.97 | 11,568 | -0.01(-0.07%) |
Aug 20, 2004 | 11.84 | 12.08 | 11.84 | 11.97 | 24,710 | +0.13(+1.13%) |
Aug 19, 2004 | 11.78 | 11.89 | 11.62 | 11.84 | 28,079 | +0.09(+0.76%) |
Aug 18, 2004 | 11.57 | 11.76 | 11.50 | 11.75 | 16,511 | +0.12(+0.99%) |
Aug 17, 2004 | 11.56 | 11.65 | 11.44 | 11.64 | 17,634 | +0.12(+1.08%) |
Aug 16, 2004 | 11.37 | 11.51 | 11.34 | 11.51 | 1,572 | +0.16(+1.41%) |
Aug 13, 2004 | 11.44 | 11.56 | 11.35 | 11.35 | 16,061 | +0.00(+0.00%) |
Aug 12, 2004 | 11.40 | 11.49 | 11.35 | 11.35 | 18,083 | -0.12(-1.01%) |
Aug 11, 2004 | 11.34 | 11.50 | 11.32 | 11.47 | 12,579 | -0.03(-0.23%) |
Aug 10, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 18,982 | +0.19(+1.65%) |
Aug 09, 2004 | 11.24 | 11.32 | 11.24 | 11.31 | 11,344 | +0.20(+1.84%) |
Aug 06, 2004 | 11.24 | 11.35 | 11.10 | 11.10 | 40,547 | -0.31(-2.73%) |
Aug 05, 2004 | 11.41 | 11.49 | 11.41 | 11.41 | 6,739 | -0.01(-0.08%) |
Aug 04, 2004 | 11.25 | 11.44 | 11.24 | 11.42 | 10,782 | +0.12(+1.02%) |
Aug 03, 2004 | 11.43 | 11.50 | 11.29 | 11.31 | 29,877 | -0.11(-0.94%) |