Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.26 | 12.26 | 12.05 | 12.10 | 325,787 | -0.14(-1.13%) |
Oct 28, 2004 | 12.02 | 12.24 | 12.02 | 12.24 | 261,954 | +0.04(+0.30%) |
Oct 27, 2004 | 11.86 | 12.21 | 11.69 | 12.21 | 254,355 | +0.44(+3.76%) |
Oct 26, 2004 | 11.68 | 11.80 | 11.58 | 11.76 | 279,215 | +0.01(+0.08%) |
Oct 25, 2004 | 11.59 | 11.84 | 11.40 | 11.75 | 389,945 | +0.06(+0.47%) |
Oct 22, 2004 | 11.30 | 11.82 | 11.30 | 11.70 | 641,587 | +0.19(+1.68%) |
Oct 21, 2004 | 11.60 | 11.60 | 11.30 | 11.51 | 491,666 | +0.00(+0.00%) |
Oct 20, 2004 | 11.32 | 11.52 | 11.25 | 11.51 | 514,029 | +0.13(+1.13%) |
Oct 19, 2004 | 11.66 | 11.66 | 11.25 | 11.38 | 492,317 | -0.14(-1.20%) |
Oct 18, 2004 | 11.43 | 11.66 | 11.18 | 11.51 | 484,175 | +0.13(+1.13%) |
Oct 15, 2004 | 11.17 | 11.54 | 11.05 | 11.39 | 323,616 | +0.35(+3.17%) |
Oct 14, 2004 | 11.55 | 11.55 | 11.04 | 11.04 | 306,137 | -0.44(-3.85%) |
Oct 13, 2004 | 11.64 | 11.92 | 11.39 | 11.48 | 698,580 | +0.02(+0.16%) |
Oct 12, 2004 | 11.49 | 11.64 | 11.36 | 11.46 | 361,611 | -0.08(-0.72%) |
Oct 11, 2004 | 11.62 | 11.62 | 11.39 | 11.54 | 855,775 | +0.03(+0.24%) |
Oct 08, 2004 | 12.12 | 12.21 | 11.48 | 11.51 | 1,628,501 | -0.71(-5.80%) |
Oct 07, 2004 | 12.13 | 12.50 | 12.05 | 12.22 | 873,361 | -0.06(-0.45%) |
Oct 06, 2004 | 11.88 | 12.53 | 11.85 | 12.28 | 958,146 | -0.05(-0.37%) |
Oct 05, 2004 | 12.46 | 12.46 | 12.21 | 12.32 | 734,296 | +0.02(+0.15%) |
Oct 04, 2004 | 12.21 | 12.44 | 12.01 | 12.31 | 1,457,520 | +0.17(+1.44%) |
Oct 01, 2004 | 11.70 | 12.13 | 11.70 | 12.13 | 629,102 | +0.46(+3.95%) |
Sep 30, 2004 | 11.76 | 11.91 | 11.65 | 11.67 | 558,213 | -0.19(-1.63%) |
Sep 29, 2004 | 11.75 | 11.92 | 11.57 | 11.86 | 839,491 | +0.17(+1.42%) |
Sep 28, 2004 | 11.90 | 11.97 | 11.63 | 11.70 | 394,939 | -0.10(-0.86%) |
Sep 27, 2004 | 11.91 | 12.09 | 11.76 | 11.80 | 794,981 | -0.16(-1.31%) |
Sep 24, 2004 | 12.96 | 13.01 | 11.94 | 11.96 | 1,573,679 | -0.39(-3.13%) |
Sep 23, 2004 | 12.52 | 12.62 | 12.29 | 12.34 | 1,141,178 | -0.12(-0.96%) |
Sep 22, 2004 | 12.66 | 12.83 | 12.44 | 12.46 | 561,687 | -0.36(-2.80%) |
Sep 21, 2004 | 12.98 | 13.11 | 12.68 | 12.82 | 944,576 | -0.14(-1.07%) |
Sep 20, 2004 | 12.80 | 13.02 | 12.79 | 12.96 | 1,788,301 | +0.17(+1.30%) |
Sep 17, 2004 | 13.08 | 13.26 | 11.51 | 12.79 | 6,278,976 | -3.25(-20.26%) |
Sep 16, 2004 | 16.18 | 16.28 | 16.00 | 16.05 | 417,302 | -0.07(-0.46%) |
Sep 15, 2004 | 16.02 | 16.21 | 15.99 | 16.12 | 404,492 | -0.06(-0.34%) |
Sep 14, 2004 | 16.35 | 16.35 | 16.04 | 16.18 | 358,463 | -0.18(-1.07%) |
Sep 13, 2004 | 16.26 | 16.35 | 16.06 | 16.35 | 569,177 | +0.14(+0.85%) |
Sep 10, 2004 | 16.06 | 16.25 | 15.86 | 16.21 | 358,789 | +0.15(+0.92%) |
Sep 09, 2004 | 16.00 | 16.18 | 15.88 | 16.06 | 643,975 | +0.02(+0.11%) |
Sep 08, 2004 | 16.34 | 16.40 | 16.04 | 16.05 | 567,115 | -0.26(-1.58%) |
Sep 07, 2004 | 16.65 | 17.03 | 16.20 | 16.30 | 534,004 | -0.35(-2.10%) |
Sep 03, 2004 | 16.75 | 17.04 | 16.50 | 16.65 | 231,231 | -0.24(-1.42%) |
Sep 02, 2004 | 16.58 | 16.95 | 16.58 | 16.89 | 191,173 | +0.27(+1.61%) |
Sep 01, 2004 | 16.37 | 16.81 | 16.21 | 16.63 | 334,472 | +0.26(+1.58%) |
Aug 31, 2004 | 16.39 | 16.58 | 16.06 | 16.37 | 438,580 | -0.14(-0.84%) |
Aug 30, 2004 | 16.51 | 16.58 | 16.30 | 16.51 | 261,954 | +0.00(+0.00%) |
Aug 27, 2004 | 16.67 | 16.67 | 16.40 | 16.51 | 271,398 | -0.07(-0.44%) |
Aug 26, 2004 | 16.56 | 17.49 | 16.54 | 16.58 | 638,004 | -0.06(-0.39%) |
Aug 25, 2004 | 16.65 | 17.00 | 16.30 | 16.65 | 481,461 | +0.12(+0.72%) |
Aug 24, 2004 | 16.25 | 16.64 | 16.05 | 16.53 | 709,219 | +0.44(+2.75%) |
Aug 23, 2004 | 16.30 | 16.30 | 15.92 | 16.08 | 356,292 | -0.06(-0.40%) |
Aug 20, 2004 | 15.89 | 16.17 | 15.75 | 16.15 | 357,160 | +0.27(+1.68%) |
Aug 19, 2004 | 15.84 | 16.18 | 15.71 | 15.88 | 466,046 | +0.02(+0.12%) |
Aug 18, 2004 | 15.66 | 16.21 | 15.37 | 15.86 | 425,987 | +0.26(+1.65%) |
Aug 17, 2004 | 15.52 | 15.69 | 15.36 | 15.60 | 318,947 | +0.27(+1.74%) |
Aug 16, 2004 | 15.10 | 15.35 | 14.88 | 15.34 | 323,941 | +0.45(+3.03%) |
Aug 13, 2004 | 14.79 | 15.01 | 14.79 | 14.89 | 161,536 | +0.01(+0.06%) |
Aug 12, 2004 | 14.82 | 15.11 | 14.78 | 14.88 | 246,864 | -0.22(-1.46%) |
Aug 11, 2004 | 15.20 | 15.20 | 14.68 | 15.10 | 338,814 | -0.01(-0.06%) |
Aug 10, 2004 | 14.77 | 15.20 | 14.48 | 15.11 | 589,804 | +0.48(+3.27%) |
Aug 09, 2004 | 14.09 | 14.70 | 14.09 | 14.63 | 472,559 | +0.41(+2.92%) |
Aug 06, 2004 | 14.54 | 14.66 | 14.11 | 14.21 | 669,161 | -0.47(-3.20%) |
Aug 05, 2004 | 14.56 | 14.78 | 14.51 | 14.68 | 743,741 | +0.04(+0.25%) |
Aug 04, 2004 | 14.70 | 15.01 | 14.54 | 14.65 | 1,249,629 | -0.30(-2.03%) |
Aug 03, 2004 | 14.76 | 15.05 | 14.70 | 14.95 | 428,593 | +0.03(+0.18%) |