Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.82 | 15.99 | 15.31 | 15.43 | 25,500 | -0.27(-1.75%) |
Oct 28, 2004 | 16.01 | 16.08 | 15.70 | 15.70 | 27,200 | -0.37(-2.30%) |
Oct 27, 2004 | 15.45 | 16.50 | 15.31 | 16.07 | 130,300 | +0.82(+5.38%) |
Oct 26, 2004 | 14.60 | 15.25 | 14.60 | 15.25 | 162,600 | +0.86(+5.98%) |
Oct 25, 2004 | 14.00 | 15.28 | 13.97 | 14.39 | 108,500 | +0.37(+2.64%) |
Oct 22, 2004 | 12.95 | 14.20 | 12.90 | 14.02 | 137,700 | +0.96(+7.35%) |
Oct 21, 2004 | 12.59 | 13.18 | 12.59 | 13.06 | 53,800 | +0.68(+5.49%) |
Oct 20, 2004 | 11.66 | 12.50 | 11.66 | 12.38 | 39,400 | +0.77(+6.63%) |
Oct 19, 2004 | 12.76 | 12.95 | 11.61 | 11.61 | 193,300 | -1.38(-10.62%) |
Oct 18, 2004 | 13.73 | 14.20 | 12.71 | 12.99 | 94,900 | -0.98(-7.02%) |
Oct 15, 2004 | 13.88 | 14.00 | 13.85 | 13.97 | 6,400 | -0.05(-0.36%) |
Oct 14, 2004 | 14.36 | 14.95 | 13.90 | 14.02 | 50,800 | -0.74(-5.01%) |
Oct 13, 2004 | 14.63 | 14.76 | 14.33 | 14.76 | 13,100 | +0.34(+2.36%) |
Oct 12, 2004 | 14.80 | 14.81 | 14.07 | 14.42 | 42,100 | -0.58(-3.87%) |
Oct 11, 2004 | 15.00 | 15.03 | 14.86 | 15.00 | 170,900 | +0.01(+0.07%) |
Oct 08, 2004 | 14.90 | 15.15 | 14.90 | 14.99 | 68,700 | -0.11(-0.73%) |
Oct 07, 2004 | 15.38 | 15.42 | 14.96 | 15.10 | 39,700 | -0.15(-0.98%) |
Oct 06, 2004 | 14.83 | 15.44 | 14.83 | 15.25 | 47,700 | +0.15(+0.99%) |
Oct 05, 2004 | 15.00 | 15.28 | 14.93 | 15.10 | 34,800 | +0.02(+0.13%) |
Oct 04, 2004 | 15.45 | 15.48 | 14.94 | 15.08 | 62,300 | -0.23(-1.50%) |
Oct 01, 2004 | 15.00 | 15.42 | 14.95 | 15.31 | 57,800 | +0.02(+0.13%) |
Sep 30, 2004 | 15.35 | 15.50 | 14.30 | 15.29 | 63,400 | -0.15(-0.97%) |
Sep 29, 2004 | 15.17 | 15.65 | 15.13 | 15.44 | 25,600 | +0.42(+2.80%) |
Sep 28, 2004 | 15.12 | 15.12 | 14.92 | 15.02 | 93,200 | -0.02(-0.13%) |
Sep 27, 2004 | 15.97 | 15.97 | 14.85 | 15.04 | 62,300 | -0.89(-5.59%) |
Sep 24, 2004 | 14.85 | 16.00 | 14.67 | 15.93 | 90,300 | +0.98(+6.56%) |
Sep 23, 2004 | 15.38 | 15.38 | 14.66 | 14.95 | 66,900 | -0.54(-3.48%) |
Sep 22, 2004 | 15.48 | 15.91 | 15.23 | 15.49 | 53,900 | -0.15(-0.97%) |
Sep 21, 2004 | 14.98 | 15.83 | 14.84 | 15.64 | 73,700 | +0.50(+3.27%) |
Sep 20, 2004 | 14.69 | 15.19 | 14.42 | 15.14 | 92,600 | +0.21(+1.37%) |
Sep 17, 2004 | 15.49 | 15.50 | 14.63 | 14.94 | 84,900 | -0.11(-0.73%) |
Sep 16, 2004 | 14.25 | 15.41 | 14.25 | 15.05 | 123,700 | +0.78(+5.47%) |
Sep 15, 2004 | 14.13 | 14.50 | 14.07 | 14.27 | 93,400 | +0.14(+0.99%) |
Sep 14, 2004 | 13.61 | 14.37 | 13.19 | 14.13 | 150,100 | +0.33(+2.39%) |
Sep 13, 2004 | 13.77 | 14.00 | 13.39 | 13.80 | 61,800 | +0.12(+0.88%) |
Sep 10, 2004 | 13.18 | 13.75 | 13.01 | 13.68 | 44,839 | +0.54(+4.11%) |
Sep 09, 2004 | 13.04 | 13.50 | 12.61 | 13.14 | 54,800 | +0.11(+0.84%) |
Sep 08, 2004 | 13.30 | 13.55 | 12.94 | 13.03 | 34,230 | -0.12(-0.91%) |
Sep 07, 2004 | 13.10 | 13.50 | 12.81 | 13.15 | 21,374 | +0.16(+1.23%) |
Sep 03, 2004 | 13.49 | 13.49 | 12.66 | 12.99 | 24,800 | -0.22(-1.67%) |
Sep 02, 2004 | 12.86 | 13.35 | 12.60 | 13.21 | 48,300 | +0.32(+2.48%) |
Sep 01, 2004 | 13.24 | 13.75 | 12.79 | 12.89 | 46,700 | -0.19(-1.45%) |
Aug 31, 2004 | 12.94 | 13.14 | 12.82 | 13.08 | 46,100 | +0.14(+1.08%) |
Aug 30, 2004 | 13.22 | 13.39 | 12.85 | 12.94 | 56,800 | -0.49(-3.65%) |
Aug 27, 2004 | 14.24 | 14.24 | 13.20 | 13.43 | 107,300 | -0.52(-3.73%) |
Aug 26, 2004 | 13.74 | 14.13 | 13.48 | 13.95 | 115,800 | -0.05(-0.36%) |
Aug 25, 2004 | 12.34 | 14.04 | 12.32 | 14.00 | 127,200 | +1.75(+14.29%) |
Aug 24, 2004 | 12.33 | 12.81 | 12.03 | 12.25 | 65,800 | +0.22(+1.83%) |
Aug 23, 2004 | 12.32 | 12.51 | 11.95 | 12.03 | 77,573 | -0.36(-2.91%) |
Aug 20, 2004 | 12.90 | 12.90 | 12.35 | 12.39 | 58,300 | -0.65(-4.98%) |
Aug 19, 2004 | 13.12 | 13.37 | 12.76 | 13.04 | 65,300 | -0.30(-2.25%) |
Aug 18, 2004 | 13.15 | 13.99 | 13.08 | 13.34 | 67,209 | -0.16(-1.19%) |
Aug 17, 2004 | 12.80 | 14.32 | 12.61 | 13.50 | 86,700 | +1.05(+8.43%) |
Aug 16, 2004 | 11.73 | 12.55 | 11.73 | 12.45 | 48,600 | +0.69(+5.87%) |
Aug 13, 2004 | 11.56 | 11.86 | 11.51 | 11.76 | 24,100 | +0.26(+2.26%) |
Aug 12, 2004 | 11.52 | 11.98 | 11.28 | 11.50 | 46,000 | -0.47(-3.93%) |
Aug 11, 2004 | 12.28 | 12.48 | 11.75 | 11.97 | 41,000 | -0.53(-4.24%) |
Aug 10, 2004 | 12.00 | 12.66 | 11.49 | 12.50 | 41,700 | +0.36(+2.97%) |
Aug 09, 2004 | 11.81 | 12.43 | 11.60 | 12.14 | 146,500 | -0.06(-0.49%) |
Aug 06, 2004 | 14.60 | 14.60 | 11.80 | 12.20 | 245,300 | -2.37(-16.27%) |
Aug 05, 2004 | 15.50 | 15.50 | 14.55 | 14.57 | 123,400 | -0.43(-2.87%) |
Aug 04, 2004 | 15.60 | 16.05 | 13.90 | 15.00 | 196,300 | -0.75(-4.76%) |
Aug 03, 2004 | 16.13 | 16.45 | 15.58 | 15.75 | 122,650 | -0.40(-2.48%) |