Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.60 | 13.77 | 13.55 | 13.74 | 469,714 | +0.16(+1.17%) |
Oct 28, 2004 | 13.72 | 13.82 | 13.51 | 13.58 | 1,374,784 | -0.22(-1.59%) |
Oct 27, 2004 | 14.10 | 14.13 | 13.72 | 13.80 | 473,331 | -0.29(-2.03%) |
Oct 26, 2004 | 13.98 | 14.09 | 13.92 | 14.09 | 181,285 | +0.14(+0.98%) |
Oct 25, 2004 | 13.98 | 14.01 | 13.85 | 13.95 | 146,474 | +0.01(+0.06%) |
Oct 22, 2004 | 13.99 | 14.09 | 13.93 | 13.94 | 279,387 | -0.04(-0.25%) |
Oct 21, 2004 | 13.95 | 14.03 | 13.88 | 13.98 | 358,954 | +0.08(+0.54%) |
Oct 20, 2004 | 13.63 | 13.90 | 13.63 | 13.90 | 449,822 | +0.28(+2.05%) |
Oct 19, 2004 | 13.54 | 13.69 | 13.54 | 13.62 | 542,951 | -0.02(-0.16%) |
Oct 18, 2004 | 13.87 | 13.88 | 13.64 | 13.64 | 322,787 | -0.19(-1.37%) |
Oct 15, 2004 | 13.89 | 13.89 | 13.77 | 13.83 | 301,539 | +0.05(+0.34%) |
Oct 14, 2004 | 13.77 | 13.89 | 13.75 | 13.79 | 504,524 | +0.12(+0.84%) |
Oct 13, 2004 | 13.79 | 13.79 | 13.55 | 13.67 | 1,130,660 | -0.29(-2.07%) |
Oct 12, 2004 | 14.10 | 14.18 | 13.96 | 13.96 | 576,858 | -0.16(-1.14%) |
Oct 11, 2004 | 14.28 | 14.28 | 14.05 | 14.12 | 648,287 | -0.13(-0.90%) |
Oct 08, 2004 | 14.26 | 14.33 | 14.15 | 14.25 | 533,006 | +0.04(+0.28%) |
Oct 07, 2004 | 14.42 | 14.48 | 14.18 | 14.21 | 1,317,822 | -0.12(-0.80%) |
Oct 06, 2004 | 14.18 | 14.33 | 14.14 | 14.33 | 576,406 | +0.25(+1.78%) |
Oct 05, 2004 | 14.01 | 14.12 | 13.98 | 14.08 | 709,770 | +0.12(+0.84%) |
Oct 04, 2004 | 13.94 | 13.99 | 13.88 | 13.96 | 416,368 | -0.00(-0.03%) |
Oct 01, 2004 | 13.81 | 13.97 | 13.77 | 13.96 | 413,204 | +0.16(+1.14%) |
Sep 30, 2004 | 13.74 | 13.84 | 13.72 | 13.81 | 263,564 | +0.10(+0.74%) |
Sep 29, 2004 | 13.86 | 13.86 | 13.63 | 13.71 | 382,010 | -0.18(-1.27%) |
Sep 28, 2004 | 13.82 | 13.92 | 13.75 | 13.88 | 455,699 | +0.19(+1.41%) |
Sep 27, 2004 | 13.69 | 13.75 | 13.58 | 13.69 | 328,212 | +0.05(+0.34%) |
Sep 24, 2004 | 13.49 | 13.69 | 13.49 | 13.64 | 292,497 | +0.08(+0.62%) |
Sep 23, 2004 | 13.60 | 13.60 | 13.47 | 13.56 | 363,022 | -0.14(-1.00%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.64 | 13.70 | 354,885 | -0.08(-0.58%) |
Sep 21, 2004 | 13.52 | 13.81 | 13.50 | 13.78 | 329,116 | +0.32(+2.35%) |
Sep 20, 2004 | 13.55 | 13.57 | 13.44 | 13.46 | 554,706 | -0.01(-0.05%) |
Sep 17, 2004 | 13.34 | 13.47 | 13.32 | 13.47 | 551,541 | +0.23(+1.70%) |
Sep 16, 2004 | 13.22 | 13.27 | 13.17 | 13.24 | 162,297 | +0.04(+0.30%) |
Sep 15, 2004 | 13.25 | 13.31 | 13.20 | 13.20 | 165,010 | -0.02(-0.18%) |
Sep 14, 2004 | 13.24 | 13.29 | 13.17 | 13.23 | 371,160 | +0.05(+0.37%) |
Sep 13, 2004 | 13.18 | 13.22 | 13.14 | 13.18 | 223,329 | +0.10(+0.74%) |
Sep 10, 2004 | 13.18 | 13.19 | 13.04 | 13.08 | 148,735 | -0.10(-0.74%) |
Sep 09, 2004 | 12.98 | 13.19 | 12.98 | 13.18 | 188,518 | +0.19(+1.47%) |
Sep 08, 2004 | 12.93 | 13.03 | 12.93 | 12.99 | 155,516 | +0.02(+0.15%) |
Sep 07, 2004 | 12.96 | 12.97 | 12.83 | 12.97 | 382,914 | -0.05(-0.36%) |
Sep 03, 2004 | 12.94 | 13.02 | 12.90 | 13.01 | 184,449 | +0.06(+0.44%) |
Sep 02, 2004 | 12.88 | 12.96 | 12.85 | 12.96 | 183,093 | +0.12(+0.91%) |
Sep 01, 2004 | 12.69 | 12.87 | 12.65 | 12.84 | 731,018 | +0.19(+1.47%) |
Aug 31, 2004 | 12.49 | 12.65 | 12.49 | 12.65 | 249,097 | +0.22(+1.74%) |
Aug 30, 2004 | 12.50 | 12.59 | 12.39 | 12.44 | 316,458 | -0.04(-0.30%) |
Aug 27, 2004 | 12.39 | 12.50 | 12.39 | 12.47 | 214,287 | +0.08(+0.68%) |
Aug 26, 2004 | 12.25 | 12.42 | 12.21 | 12.39 | 352,624 | +0.10(+0.81%) |
Aug 25, 2004 | 12.24 | 12.34 | 12.24 | 12.29 | 188,518 | +0.08(+0.69%) |
Aug 24, 2004 | 12.23 | 12.23 | 12.12 | 12.21 | 321,883 | -0.06(-0.51%) |
Aug 23, 2004 | 12.44 | 12.44 | 12.25 | 12.27 | 158,681 | -0.15(-1.21%) |
Aug 20, 2004 | 12.42 | 12.51 | 12.37 | 12.42 | 282,551 | +0.13(+1.03%) |
Aug 19, 2004 | 12.29 | 12.37 | 12.23 | 12.29 | 128,391 | +0.05(+0.43%) |
Aug 18, 2004 | 12.20 | 12.27 | 12.19 | 12.24 | 311,937 | +0.11(+0.89%) |
Aug 17, 2004 | 12.34 | 12.34 | 12.10 | 12.13 | 283,908 | -0.21(-1.72%) |
Aug 16, 2004 | 12.32 | 12.39 | 12.28 | 12.34 | 273,510 | +0.07(+0.54%) |
Aug 13, 2004 | 12.18 | 12.35 | 12.18 | 12.28 | 235,083 | +0.12(+0.98%) |
Aug 12, 2004 | 12.35 | 12.40 | 12.16 | 12.16 | 299,731 | -0.15(-1.24%) |
Aug 11, 2004 | 12.39 | 12.39 | 12.19 | 12.31 | 572,337 | -0.03(-0.25%) |
Aug 10, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 582,283 | -0.07(-0.55%) |
Aug 09, 2004 | 12.23 | 12.48 | 12.23 | 12.41 | 241,864 | +0.18(+1.46%) |
Aug 06, 2004 | 12.41 | 12.45 | 12.18 | 12.23 | 486,893 | -0.24(-1.92%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.46 | 12.47 | 372,968 | -0.18(-1.43%) |
Aug 04, 2004 | 12.93 | 12.93 | 12.63 | 12.65 | 426,314 | -0.27(-2.12%) |
Aug 03, 2004 | 12.76 | 12.96 | 12.76 | 12.92 | 376,585 | +0.17(+1.32%) |