Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.95 | 13.98 | 13.70 | 13.98 | 5,300 | +0.08(+0.58%) |
Oct 28, 2004 | 13.88 | 13.90 | 13.70 | 13.90 | 3,900 | -0.08(-0.57%) |
Oct 27, 2004 | 13.90 | 14.00 | 13.81 | 13.98 | 4,200 | +0.03(+0.22%) |
Oct 26, 2004 | 14.00 | 14.13 | 13.90 | 13.95 | 8,100 | +0.00(+0.00%) |
Oct 25, 2004 | 14.39 | 14.39 | 13.90 | 13.95 | 12,100 | -0.43(-2.99%) |
Oct 22, 2004 | 14.50 | 14.62 | 14.37 | 14.38 | 19,000 | +0.30(+2.13%) |
Oct 21, 2004 | 14.69 | 14.69 | 14.08 | 14.08 | 17,000 | -0.55(-3.76%) |
Oct 20, 2004 | 15.20 | 15.20 | 14.50 | 14.63 | 107,400 | -0.52(-3.43%) |
Oct 19, 2004 | 12.50 | 15.15 | 12.50 | 15.15 | 256,400 | +2.88(+23.47%) |
Oct 18, 2004 | 12.35 | 12.35 | 12.20 | 12.27 | 11,900 | -0.03(-0.24%) |
Oct 15, 2004 | 12.21 | 12.45 | 12.21 | 12.30 | 7,300 | +0.19(+1.57%) |
Oct 14, 2004 | 12.10 | 12.15 | 12.07 | 12.11 | 6,700 | -0.24(-1.94%) |
Oct 13, 2004 | 12.40 | 12.69 | 11.70 | 12.35 | 31,800 | -0.40(-3.14%) |
Oct 12, 2004 | 13.30 | 13.30 | 12.75 | 12.75 | 12,700 | -0.65(-4.85%) |
Oct 11, 2004 | 13.44 | 13.44 | 13.35 | 13.40 | 900 | -0.01(-0.07%) |
Oct 08, 2004 | 13.50 | 13.50 | 13.41 | 13.41 | 1,300 | -0.09(-0.67%) |
Oct 07, 2004 | 13.55 | 13.55 | 13.50 | 13.50 | 3,000 | -0.13(-0.95%) |
Oct 06, 2004 | 13.79 | 13.79 | 13.63 | 13.63 | 2,100 | -0.06(-0.44%) |
Oct 05, 2004 | 13.59 | 13.69 | 13.51 | 13.69 | 5,500 | +0.20(+1.48%) |
Oct 04, 2004 | 13.80 | 13.80 | 13.25 | 13.49 | 12,800 | -0.41(-2.95%) |
Oct 01, 2004 | 13.96 | 14.06 | 13.90 | 13.90 | 4,500 | -0.06(-0.43%) |
Sep 30, 2004 | 14.17 | 14.17 | 13.85 | 13.96 | 5,700 | -0.31(-2.17%) |
Sep 29, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | -0.03(-0.21%) |
Sep 28, 2004 | 14.29 | 14.36 | 14.15 | 14.30 | 4,900 | +0.01(+0.07%) |
Sep 27, 2004 | 14.38 | 14.38 | 14.25 | 14.29 | 1,700 | +0.00(+0.00%) |
Sep 24, 2004 | 14.22 | 14.29 | 14.20 | 14.29 | 700 | -0.03(-0.21%) |
Sep 23, 2004 | 14.16 | 14.32 | 14.16 | 14.32 | 2,500 | +0.16(+1.13%) |
Sep 22, 2004 | 14.30 | 14.30 | 14.01 | 14.16 | 3,500 | -0.15(-1.05%) |
Sep 21, 2004 | 14.30 | 14.40 | 14.30 | 14.31 | 600 | -0.04(-0.28%) |
Sep 20, 2004 | 14.45 | 14.45 | 14.35 | 14.35 | 600 | -0.17(-1.17%) |
Sep 17, 2004 | 14.56 | 14.56 | 14.50 | 14.52 | 3,800 | -0.07(-0.48%) |
Sep 16, 2004 | 14.56 | 14.59 | 14.56 | 14.59 | 1,100 | -0.02(-0.14%) |
Sep 15, 2004 | 14.51 | 14.61 | 14.51 | 14.61 | 4,200 | +0.06(+0.41%) |
Sep 14, 2004 | 14.55 | 14.69 | 14.55 | 14.55 | 2,600 | +0.05(+0.34%) |
Sep 13, 2004 | 14.60 | 14.70 | 14.50 | 14.50 | 2,100 | -0.20(-1.36%) |
Sep 10, 2004 | 14.65 | 14.74 | 14.65 | 14.70 | 2,200 | +0.05(+0.34%) |
Sep 09, 2004 | 14.55 | 14.65 | 14.55 | 14.65 | 800 | +0.20(+1.38%) |
Sep 08, 2004 | 14.80 | 14.80 | 14.44 | 14.45 | 6,100 | -0.28(-1.90%) |
Sep 07, 2004 | 14.56 | 14.73 | 14.46 | 14.73 | 1,300 | +0.18(+1.24%) |
Sep 03, 2004 | 14.60 | 14.98 | 14.55 | 14.55 | 5,000 | +0.00(+0.00%) |
Sep 02, 2004 | 14.50 | 14.75 | 14.50 | 14.55 | 1,900 | +0.16(+1.11%) |
Sep 01, 2004 | 14.51 | 14.51 | 14.35 | 14.39 | 8,700 | -0.11(-0.76%) |
Aug 31, 2004 | 14.70 | 14.85 | 14.25 | 14.50 | 9,200 | -0.35(-2.36%) |
Aug 30, 2004 | 14.80 | 14.90 | 14.60 | 14.85 | 3,100 | -0.14(-0.93%) |
Aug 27, 2004 | 14.80 | 15.00 | 14.65 | 14.99 | 2,400 | +0.04(+0.27%) |
Aug 26, 2004 | 14.70 | 14.99 | 14.70 | 14.95 | 4,800 | +0.05(+0.34%) |
Aug 25, 2004 | 14.99 | 15.05 | 14.50 | 14.90 | 18,800 | -0.09(-0.60%) |
Aug 24, 2004 | 14.95 | 14.99 | 14.93 | 14.99 | 2,200 | +0.14(+0.94%) |
Aug 23, 2004 | 15.10 | 15.24 | 14.85 | 14.85 | 5,700 | -0.14(-0.93%) |
Aug 20, 2004 | 14.70 | 15.04 | 14.61 | 14.99 | 26,900 | +0.17(+1.15%) |
Aug 19, 2004 | 14.95 | 14.97 | 14.65 | 14.82 | 4,900 | +14.82(+14819900.00%) |
Aug 17, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 63,000 | +0.00(+0.00%) |
Aug 03, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |