Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.24 | 16.24 | 15.80 | 16.19 | 351,737 | -0.01(-0.05%) |
Oct 28, 2004 | 16.29 | 16.42 | 16.12 | 16.20 | 362,473 | -0.09(-0.53%) |
Oct 27, 2004 | 15.96 | 16.31 | 15.90 | 16.29 | 252,461 | +0.33(+2.06%) |
Oct 26, 2004 | 15.58 | 16.03 | 15.47 | 15.96 | 549,481 | +0.34(+2.16%) |
Oct 25, 2004 | 15.49 | 15.70 | 15.22 | 15.62 | 372,054 | +0.07(+0.45%) |
Oct 22, 2004 | 15.63 | 15.65 | 15.35 | 15.55 | 355,547 | +0.09(+0.56%) |
Oct 21, 2004 | 15.32 | 15.66 | 15.25 | 15.46 | 250,960 | +0.13(+0.85%) |
Oct 20, 2004 | 15.29 | 15.38 | 15.25 | 15.33 | 403,684 | +0.02(+0.11%) |
Oct 19, 2004 | 15.55 | 15.55 | 15.26 | 15.32 | 498,573 | -0.06(-0.39%) |
Oct 18, 2004 | 15.29 | 15.42 | 14.95 | 15.38 | 587,922 | -0.10(-0.67%) |
Oct 15, 2004 | 15.18 | 15.53 | 15.11 | 15.48 | 369,976 | +0.31(+2.06%) |
Oct 14, 2004 | 15.16 | 15.30 | 14.97 | 15.17 | 425,963 | +0.01(+0.06%) |
Oct 13, 2004 | 15.35 | 15.41 | 15.07 | 15.16 | 386,830 | -0.02(-0.11%) |
Oct 12, 2004 | 14.67 | 15.26 | 14.61 | 15.18 | 893,831 | +0.61(+4.16%) |
Oct 11, 2004 | 14.74 | 14.81 | 14.57 | 14.57 | 207,440 | -0.16(-1.12%) |
Oct 08, 2004 | 14.73 | 14.80 | 14.60 | 14.74 | 397,104 | -0.03(-0.23%) |
Oct 07, 2004 | 14.74 | 14.77 | 14.55 | 14.77 | 558,255 | +0.04(+0.29%) |
Oct 06, 2004 | 14.56 | 14.80 | 14.55 | 14.73 | 476,294 | +0.17(+1.19%) |
Oct 05, 2004 | 14.48 | 14.60 | 14.19 | 14.55 | 540,708 | -0.02(-0.12%) |
Oct 04, 2004 | 14.08 | 14.62 | 14.08 | 14.57 | 695,971 | +0.59(+4.21%) |
Oct 01, 2004 | 13.53 | 14.03 | 13.53 | 13.98 | 635,828 | +0.36(+2.67%) |
Sep 30, 2004 | 13.30 | 13.64 | 13.28 | 13.62 | 497,650 | +0.34(+2.54%) |
Sep 29, 2004 | 13.19 | 13.38 | 13.14 | 13.28 | 273,355 | +0.00(+0.00%) |
Sep 28, 2004 | 13.10 | 13.30 | 13.00 | 13.28 | 260,542 | +0.27(+2.06%) |
Sep 27, 2004 | 13.09 | 13.28 | 12.98 | 13.01 | 373,093 | -0.08(-0.60%) |
Sep 24, 2004 | 13.04 | 13.23 | 13.04 | 13.09 | 189,201 | +0.02(+0.13%) |
Sep 23, 2004 | 13.14 | 13.31 | 13.05 | 13.07 | 199,475 | -0.10(-0.79%) |
Sep 22, 2004 | 13.26 | 13.26 | 12.97 | 13.18 | 459,094 | -0.11(-0.85%) |
Sep 21, 2004 | 13.55 | 13.56 | 13.26 | 13.29 | 266,083 | -0.26(-1.92%) |
Sep 20, 2004 | 13.57 | 13.64 | 13.49 | 13.55 | 382,790 | -0.02(-0.13%) |
Sep 17, 2004 | 13.60 | 13.60 | 13.29 | 13.57 | 439,123 | +0.26(+1.95%) |
Sep 16, 2004 | 13.18 | 13.34 | 13.11 | 13.31 | 271,162 | +0.22(+1.65%) |
Sep 15, 2004 | 13.03 | 13.25 | 13.01 | 13.09 | 245,766 | +0.07(+0.53%) |
Sep 14, 2004 | 13.25 | 13.25 | 12.99 | 13.02 | 440,855 | -0.23(-1.76%) |
Sep 13, 2004 | 13.18 | 13.43 | 13.18 | 13.25 | 493,494 | +0.07(+0.53%) |
Sep 10, 2004 | 13.48 | 13.48 | 13.18 | 13.18 | 344,234 | -0.28(-2.06%) |
Sep 09, 2004 | 13.39 | 13.67 | 13.39 | 13.46 | 263,774 | +0.08(+0.58%) |
Sep 08, 2004 | 13.58 | 13.67 | 13.38 | 13.38 | 176,965 | -0.17(-1.28%) |
Sep 07, 2004 | 13.69 | 13.70 | 13.43 | 13.56 | 355,893 | -0.03(-0.19%) |
Sep 03, 2004 | 13.69 | 13.81 | 13.46 | 13.58 | 197,397 | -0.12(-0.89%) |
Sep 02, 2004 | 13.70 | 13.85 | 13.64 | 13.70 | 432,659 | +0.03(+0.19%) |
Sep 01, 2004 | 13.82 | 14.00 | 13.59 | 13.68 | 339,270 | -0.17(-1.25%) |
Aug 31, 2004 | 13.79 | 13.90 | 13.60 | 13.85 | 574,878 | +0.06(+0.44%) |
Aug 30, 2004 | 13.78 | 13.82 | 13.60 | 13.79 | 454,015 | +0.00(+0.00%) |
Aug 27, 2004 | 13.78 | 13.92 | 13.67 | 13.79 | 216,098 | -0.03(-0.19%) |
Aug 26, 2004 | 13.77 | 13.96 | 13.57 | 13.82 | 248,190 | +0.06(+0.44%) |
Aug 25, 2004 | 13.69 | 13.86 | 13.46 | 13.76 | 416,728 | +0.01(+0.06%) |
Aug 24, 2004 | 13.69 | 13.99 | 13.67 | 13.75 | 359,356 | +0.06(+0.44%) |
Aug 23, 2004 | 14.03 | 14.10 | 13.63 | 13.69 | 579,264 | -0.18(-1.31%) |
Aug 20, 2004 | 13.86 | 13.95 | 13.31 | 13.87 | 805,637 | +0.02(+0.12%) |
Aug 19, 2004 | 13.70 | 14.09 | 13.56 | 13.85 | 563,103 | +0.10(+0.76%) |
Aug 18, 2004 | 13.43 | 13.75 | 13.22 | 13.75 | 228,104 | +0.32(+2.39%) |
Aug 17, 2004 | 13.48 | 13.67 | 13.37 | 13.43 | 585,267 | +0.04(+0.32%) |
Aug 16, 2004 | 12.99 | 13.56 | 12.99 | 13.38 | 354,739 | +0.44(+3.41%) |
Aug 13, 2004 | 12.99 | 13.12 | 12.79 | 12.94 | 341,001 | -0.03(-0.27%) |
Aug 12, 2004 | 12.92 | 13.10 | 12.58 | 12.98 | 802,982 | +0.06(+0.47%) |
Aug 11, 2004 | 13.60 | 13.60 | 12.89 | 12.92 | 759,000 | -0.68(-5.03%) |
Aug 10, 2004 | 13.86 | 13.86 | 13.39 | 13.60 | 616,204 | -0.25(-1.81%) |
Aug 09, 2004 | 13.34 | 14.50 | 13.34 | 13.85 | 1,440,427 | +1.55(+12.61%) |
Aug 06, 2004 | 12.41 | 12.60 | 12.24 | 12.30 | 527,202 | -0.35(-2.74%) |
Aug 05, 2004 | 13.40 | 13.40 | 12.65 | 12.65 | 448,127 | -0.79(-5.87%) |
Aug 04, 2004 | 13.51 | 13.51 | 13.13 | 13.44 | 312,604 | -0.07(-0.51%) |
Aug 03, 2004 | 13.84 | 13.84 | 13.48 | 13.51 | 284,322 | -0.34(-2.44%) |