Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.52 | 13.62 | 13.39 | 13.53 | 11,148 | -0.05(-0.36%) |
Oct 28, 2004 | 13.66 | 13.77 | 13.44 | 13.58 | 7,227 | +0.09(+0.66%) |
Oct 27, 2004 | 13.74 | 13.74 | 13.39 | 13.49 | 10,168 | +0.14(+1.04%) |
Oct 26, 2004 | 13.46 | 13.84 | 13.35 | 13.35 | 5,880 | +0.00(+0.00%) |
Oct 25, 2004 | 13.44 | 13.69 | 13.06 | 13.35 | 27,564 | -0.19(-1.39%) |
Oct 22, 2004 | 13.48 | 13.88 | 13.27 | 13.54 | 17,028 | -0.20(-1.48%) |
Oct 21, 2004 | 13.58 | 14.15 | 13.47 | 13.75 | 29,034 | -0.34(-2.43%) |
Oct 20, 2004 | 13.76 | 14.17 | 13.14 | 14.09 | 54,148 | +0.28(+2.01%) |
Oct 19, 2004 | 14.20 | 14.20 | 13.81 | 13.81 | 19,356 | -0.31(-2.20%) |
Oct 18, 2004 | 13.90 | 14.13 | 13.90 | 14.12 | 37,977 | +0.01(+0.06%) |
Oct 15, 2004 | 14.56 | 14.56 | 13.89 | 14.11 | 38,344 | -0.09(-0.63%) |
Oct 14, 2004 | 14.72 | 14.89 | 14.09 | 14.20 | 35,649 | -0.56(-3.81%) |
Oct 13, 2004 | 14.78 | 14.86 | 14.66 | 14.77 | 7,472 | -0.04(-0.28%) |
Oct 12, 2004 | 14.61 | 14.81 | 14.61 | 14.81 | 10,658 | +0.28(+1.91%) |
Oct 11, 2004 | 14.28 | 14.68 | 14.28 | 14.53 | 11,393 | +0.16(+1.14%) |
Oct 08, 2004 | 14.60 | 14.60 | 14.17 | 14.37 | 21,071 | -0.16(-1.12%) |
Oct 07, 2004 | 14.53 | 14.83 | 14.53 | 14.53 | 9,678 | -0.29(-1.98%) |
Oct 06, 2004 | 15.09 | 15.10 | 14.33 | 14.82 | 17,396 | -0.03(-0.22%) |
Oct 05, 2004 | 14.39 | 14.86 | 14.30 | 14.86 | 17,641 | +0.27(+1.85%) |
Oct 04, 2004 | 15.06 | 15.21 | 14.59 | 14.59 | 29,279 | -0.35(-2.35%) |
Oct 01, 2004 | 14.91 | 15.02 | 14.81 | 14.94 | 26,094 | +0.06(+0.38%) |
Sep 30, 2004 | 14.68 | 14.91 | 14.28 | 14.88 | 46,675 | +0.24(+1.62%) |
Sep 29, 2004 | 14.08 | 14.66 | 14.08 | 14.64 | 42,510 | +0.14(+0.96%) |
Sep 28, 2004 | 14.41 | 14.59 | 14.37 | 14.51 | 47,165 | +0.12(+0.85%) |
Sep 27, 2004 | 14.32 | 14.49 | 13.48 | 14.38 | 29,646 | +0.06(+0.40%) |
Sep 24, 2004 | 13.77 | 14.77 | 13.77 | 14.33 | 58,681 | +0.69(+5.03%) |
Sep 23, 2004 | 13.26 | 14.85 | 13.26 | 13.64 | 123,977 | +0.42(+3.15%) |
Sep 22, 2004 | 13.35 | 13.35 | 12.86 | 13.22 | 73,381 | +0.35(+2.73%) |
Sep 21, 2004 | 13.04 | 13.04 | 12.86 | 12.87 | 38,957 | -0.01(-0.06%) |
Sep 20, 2004 | 12.94 | 13.05 | 12.66 | 12.88 | 45,695 | -0.02(-0.13%) |
Sep 17, 2004 | 13.27 | 13.88 | 12.67 | 12.90 | 289,607 | -0.64(-4.70%) |
Sep 16, 2004 | 13.96 | 14.11 | 13.49 | 13.53 | 120,547 | -0.44(-3.15%) |
Sep 15, 2004 | 14.06 | 14.33 | 13.90 | 13.97 | 17,641 | -0.23(-1.61%) |
Sep 14, 2004 | 14.47 | 14.47 | 14.17 | 14.20 | 21,193 | -0.26(-1.81%) |
Sep 13, 2004 | 14.20 | 14.47 | 14.20 | 14.46 | 31,851 | +0.15(+1.03%) |
Sep 10, 2004 | 14.14 | 14.45 | 14.08 | 14.32 | 83,917 | +0.24(+1.68%) |
Sep 09, 2004 | 14.04 | 14.69 | 13.89 | 14.08 | 208,875 | -1.88(-11.76%) |
Sep 08, 2004 | 15.31 | 16.08 | 15.29 | 15.96 | 38,251 | +0.38(+2.46%) |
Sep 07, 2004 | 15.59 | 16.11 | 15.53 | 15.57 | 34,547 | -0.38(-2.40%) |
Sep 03, 2004 | 16.11 | 16.11 | 15.69 | 15.96 | 13,353 | -0.04(-0.26%) |
Sep 02, 2004 | 16.00 | 16.04 | 15.53 | 16.00 | 15,558 | +0.08(+0.51%) |
Sep 01, 2004 | 15.92 | 16.09 | 15.31 | 15.92 | 21,928 | +0.25(+1.62%) |
Aug 31, 2004 | 15.78 | 15.82 | 15.63 | 15.66 | 10,045 | +0.02(+0.15%) |
Aug 30, 2004 | 15.26 | 15.86 | 15.26 | 15.64 | 8,453 | +0.13(+0.85%) |
Aug 27, 2004 | 15.28 | 15.86 | 15.25 | 15.51 | 31,116 | -0.11(-0.73%) |
Aug 26, 2004 | 15.35 | 15.89 | 15.17 | 15.62 | 35,894 | +0.30(+1.97%) |
Aug 25, 2004 | 15.62 | 15.70 | 15.17 | 15.32 | 25,971 | -0.22(-1.42%) |
Aug 24, 2004 | 15.61 | 15.96 | 15.30 | 15.54 | 30,871 | +0.10(+0.63%) |
Aug 23, 2004 | 15.63 | 15.63 | 15.18 | 15.44 | 45,940 | -0.07(-0.42%) |
Aug 20, 2004 | 15.30 | 15.62 | 14.57 | 15.51 | 28,845 | +0.43(+2.87%) |
Aug 19, 2004 | 15.30 | 15.30 | 14.96 | 15.08 | 25,114 | +0.10(+0.65%) |
Aug 18, 2004 | 14.49 | 15.30 | 13.93 | 14.98 | 59,500 | +0.49(+3.38%) |
Aug 17, 2004 | 14.33 | 14.67 | 13.53 | 14.49 | 61,621 | +0.46(+3.31%) |
Aug 16, 2004 | 14.69 | 14.69 | 13.39 | 14.02 | 229,701 | -0.67(-4.55%) |
Aug 13, 2004 | 15.51 | 15.83 | 14.57 | 14.69 | 81,467 | -0.66(-4.28%) |
Aug 12, 2004 | 15.30 | 15.92 | 15.30 | 15.35 | 44,225 | +0.04(+0.24%) |
Aug 11, 2004 | 16.63 | 16.63 | 15.08 | 15.31 | 81,834 | -1.18(-7.13%) |
Aug 10, 2004 | 16.57 | 16.67 | 16.39 | 16.49 | 16,783 | +0.11(+0.70%) |
Aug 09, 2004 | 16.33 | 16.94 | 16.33 | 16.37 | 42,265 | +0.05(+0.30%) |
Aug 06, 2004 | 18.04 | 18.06 | 16.12 | 16.33 | 120,547 | -1.93(-10.55%) |
Aug 05, 2004 | 18.28 | 18.61 | 18.12 | 18.25 | 28,789 | -0.36(-1.93%) |
Aug 04, 2004 | 19.17 | 19.17 | 18.61 | 18.61 | 29,279 | -0.43(-2.27%) |
Aug 03, 2004 | 18.51 | 19.22 | 18.23 | 19.04 | 63,306 | +0.77(+4.20%) |