Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.24 | 14.61 | 14.24 | 14.61 | 124,195 | +0.09(+0.64%) |
Oct 28, 2004 | 14.08 | 14.52 | 14.03 | 14.52 | 253,181 | -0.11(-0.75%) |
Oct 27, 2004 | 14.85 | 14.85 | 14.54 | 14.63 | 299,369 | -0.20(-1.34%) |
Oct 26, 2004 | 14.65 | 14.86 | 14.62 | 14.82 | 213,664 | +0.18(+1.22%) |
Oct 25, 2004 | 14.27 | 14.65 | 14.17 | 14.65 | 154,816 | +0.30(+2.06%) |
Oct 22, 2004 | 14.37 | 14.52 | 14.21 | 14.35 | 164,567 | +0.03(+0.19%) |
Oct 21, 2004 | 14.26 | 14.36 | 14.07 | 14.32 | 167,646 | +0.16(+1.16%) |
Oct 20, 2004 | 13.99 | 14.20 | 13.74 | 14.16 | 230,428 | +0.12(+0.83%) |
Oct 19, 2004 | 14.26 | 14.29 | 14.03 | 14.04 | 268,063 | -0.25(-1.75%) |
Oct 18, 2004 | 14.14 | 14.39 | 14.14 | 14.29 | 81,770 | +0.01(+0.08%) |
Oct 15, 2004 | 14.03 | 14.32 | 14.01 | 14.28 | 120,089 | +0.21(+1.50%) |
Oct 14, 2004 | 14.24 | 14.29 | 14.07 | 14.07 | 77,151 | -0.19(-1.37%) |
Oct 13, 2004 | 14.14 | 14.29 | 14.14 | 14.26 | 80,402 | +0.05(+0.36%) |
Oct 12, 2004 | 14.15 | 14.39 | 14.08 | 14.21 | 131,209 | -0.18(-1.22%) |
Oct 11, 2004 | 14.24 | 14.39 | 14.24 | 14.39 | 65,861 | +0.19(+1.32%) |
Oct 08, 2004 | 14.19 | 14.38 | 14.15 | 14.20 | 183,556 | -0.05(-0.38%) |
Oct 07, 2004 | 13.96 | 14.33 | 13.96 | 14.26 | 353,427 | -0.09(-0.65%) |
Oct 06, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 209,900 | +0.21(+1.52%) |
Oct 05, 2004 | 14.06 | 14.30 | 14.05 | 14.13 | 205,795 | +0.01(+0.06%) |
Oct 04, 2004 | 13.85 | 14.13 | 13.84 | 14.13 | 126,248 | +0.24(+1.74%) |
Oct 01, 2004 | 13.93 | 13.93 | 13.62 | 13.89 | 92,719 | -0.04(-0.28%) |
Sep 30, 2004 | 13.59 | 13.96 | 13.55 | 13.92 | 250,786 | +0.32(+2.38%) |
Sep 29, 2004 | 13.56 | 13.63 | 13.33 | 13.60 | 161,317 | +0.04(+0.32%) |
Sep 28, 2004 | 13.45 | 13.62 | 13.41 | 13.56 | 260,365 | +0.08(+0.58%) |
Sep 27, 2004 | 13.58 | 13.68 | 13.46 | 13.48 | 181,161 | -0.14(-1.00%) |
Sep 24, 2004 | 13.82 | 13.83 | 13.59 | 13.62 | 272,682 | -0.17(-1.22%) |
Sep 23, 2004 | 13.93 | 14.07 | 13.78 | 13.78 | 234,876 | -0.23(-1.64%) |
Sep 22, 2004 | 14.22 | 14.22 | 13.94 | 14.01 | 148,316 | -0.12(-0.85%) |
Sep 21, 2004 | 13.90 | 14.19 | 13.90 | 14.13 | 178,082 | +0.18(+1.26%) |
Sep 20, 2004 | 13.94 | 14.05 | 13.83 | 13.96 | 267,892 | -0.07(-0.47%) |
Sep 17, 2004 | 13.97 | 14.24 | 13.97 | 14.03 | 441,014 | -0.01(-0.06%) |
Sep 16, 2004 | 14.01 | 14.10 | 13.94 | 14.03 | 336,149 | +0.05(+0.39%) |
Sep 15, 2004 | 14.14 | 14.38 | 13.98 | 13.98 | 353,598 | -0.31(-2.16%) |
Sep 14, 2004 | 14.07 | 14.42 | 14.03 | 14.29 | 476,083 | +0.26(+1.83%) |
Sep 13, 2004 | 13.55 | 14.05 | 13.54 | 14.03 | 575,815 | +0.40(+2.96%) |
Sep 10, 2004 | 13.62 | 14.19 | 13.47 | 13.63 | 756,806 | +0.15(+1.11%) |
Sep 09, 2004 | 13.34 | 13.60 | 13.25 | 13.48 | 142,499 | +0.08(+0.58%) |
Sep 08, 2004 | 13.32 | 13.54 | 13.29 | 13.40 | 192,622 | +0.16(+1.18%) |
Sep 07, 2004 | 13.35 | 13.45 | 13.20 | 13.24 | 120,945 | -0.11(-0.85%) |
Sep 03, 2004 | 13.06 | 13.39 | 13.02 | 13.36 | 177,055 | +0.21(+1.60%) |
Sep 02, 2004 | 12.84 | 13.15 | 12.82 | 13.14 | 144,210 | +0.28(+2.21%) |
Sep 01, 2004 | 12.82 | 12.93 | 12.74 | 12.86 | 123,340 | +0.00(+0.03%) |
Aug 31, 2004 | 12.65 | 12.86 | 12.65 | 12.86 | 163,712 | +0.26(+2.07%) |
Aug 30, 2004 | 12.59 | 12.69 | 12.55 | 12.60 | 144,381 | +0.06(+0.50%) |
Aug 27, 2004 | 12.51 | 12.58 | 12.50 | 12.53 | 201,518 | +0.00(+0.00%) |
Aug 26, 2004 | 12.47 | 12.57 | 12.39 | 12.53 | 294,750 | +0.00(+0.03%) |
Aug 25, 2004 | 12.55 | 12.57 | 12.47 | 12.53 | 290,816 | -0.03(-0.22%) |
Aug 24, 2004 | 12.53 | 12.61 | 12.48 | 12.56 | 122,484 | +0.08(+0.62%) |
Aug 23, 2004 | 12.37 | 12.54 | 12.37 | 12.48 | 92,719 | +0.04(+0.34%) |
Aug 20, 2004 | 12.28 | 12.45 | 12.12 | 12.44 | 107,773 | +0.20(+1.62%) |
Aug 19, 2004 | 11.96 | 12.27 | 11.93 | 12.24 | 228,547 | +0.25(+2.11%) |
Aug 18, 2004 | 11.85 | 11.98 | 11.85 | 11.98 | 220,335 | +0.08(+0.69%) |
Aug 17, 2004 | 11.93 | 11.98 | 11.84 | 11.90 | 403,892 | +0.02(+0.13%) |
Aug 16, 2004 | 12.00 | 12.00 | 11.87 | 11.89 | 249,417 | +0.04(+0.36%) |
Aug 13, 2004 | 11.94 | 11.94 | 11.79 | 11.84 | 144,552 | -0.04(-0.33%) |
Aug 12, 2004 | 12.04 | 12.10 | 11.85 | 11.88 | 87,073 | -0.15(-1.26%) |
Aug 11, 2004 | 12.08 | 12.15 | 11.86 | 12.03 | 229,915 | -0.03(-0.23%) |
Aug 10, 2004 | 11.74 | 12.06 | 11.71 | 12.06 | 95,113 | +0.17(+1.41%) |
Aug 09, 2004 | 11.79 | 11.97 | 11.79 | 11.89 | 115,642 | -0.01(-0.07%) |
Aug 06, 2004 | 11.89 | 11.96 | 11.70 | 11.90 | 267,721 | -0.05(-0.42%) |
Aug 05, 2004 | 12.15 | 12.20 | 11.91 | 11.95 | 87,758 | -0.14(-1.13%) |
Aug 04, 2004 | 12.14 | 12.17 | 12.01 | 12.09 | 228,034 | -0.02(-0.19%) |
Aug 03, 2004 | 12.15 | 12.30 | 12.02 | 12.11 | 277,130 | -0.21(-1.74%) |