Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.28 | 12.28 | 12.07 | 12.12 | 325,344 | -0.14(-1.13%) |
Oct 28, 2004 | 12.04 | 12.26 | 12.04 | 12.26 | 261,598 | +0.04(+0.30%) |
Oct 27, 2004 | 11.88 | 12.22 | 11.71 | 12.22 | 254,009 | +0.44(+3.76%) |
Oct 26, 2004 | 11.70 | 11.82 | 11.59 | 11.78 | 278,835 | +0.01(+0.08%) |
Oct 25, 2004 | 11.60 | 11.85 | 11.42 | 11.77 | 389,416 | +0.06(+0.47%) |
Oct 22, 2004 | 11.32 | 11.83 | 11.32 | 11.71 | 640,715 | +0.19(+1.68%) |
Oct 21, 2004 | 11.61 | 11.61 | 11.32 | 11.52 | 490,998 | +0.00(+0.00%) |
Oct 20, 2004 | 11.34 | 11.54 | 11.26 | 11.52 | 513,331 | +0.13(+1.13%) |
Oct 19, 2004 | 11.68 | 11.68 | 11.26 | 11.39 | 491,648 | -0.14(-1.20%) |
Oct 18, 2004 | 11.45 | 11.68 | 11.20 | 11.53 | 483,517 | +0.13(+1.13%) |
Oct 15, 2004 | 11.19 | 11.56 | 11.07 | 11.40 | 323,176 | +0.35(+3.17%) |
Oct 14, 2004 | 11.57 | 11.57 | 11.05 | 11.05 | 305,722 | -0.44(-3.85%) |
Oct 13, 2004 | 11.66 | 11.94 | 11.40 | 11.49 | 697,631 | +0.02(+0.16%) |
Oct 12, 2004 | 11.50 | 11.66 | 11.37 | 11.47 | 361,120 | -0.08(-0.72%) |
Oct 11, 2004 | 11.64 | 11.64 | 11.41 | 11.56 | 854,612 | +0.03(+0.24%) |
Oct 08, 2004 | 12.14 | 12.22 | 11.49 | 11.53 | 1,626,289 | -0.71(-5.80%) |
Oct 07, 2004 | 12.15 | 12.52 | 12.07 | 12.24 | 872,175 | -0.06(-0.45%) |
Oct 06, 2004 | 11.90 | 12.54 | 11.86 | 12.30 | 956,845 | -0.05(-0.37%) |
Oct 05, 2004 | 12.48 | 12.48 | 12.22 | 12.34 | 733,299 | +0.02(+0.15%) |
Oct 04, 2004 | 12.22 | 12.45 | 12.03 | 12.32 | 1,455,540 | +0.18(+1.44%) |
Oct 01, 2004 | 11.71 | 12.15 | 11.71 | 12.15 | 628,248 | +0.46(+3.95%) |
Sep 30, 2004 | 11.78 | 11.93 | 11.67 | 11.69 | 557,454 | -0.19(-1.63%) |
Sep 29, 2004 | 11.77 | 11.94 | 11.59 | 11.88 | 838,350 | +0.17(+1.42%) |
Sep 28, 2004 | 11.92 | 11.99 | 11.65 | 11.71 | 394,403 | -0.10(-0.86%) |
Sep 27, 2004 | 11.93 | 12.11 | 11.78 | 11.82 | 793,901 | -0.16(-1.31%) |
Sep 24, 2004 | 12.98 | 13.02 | 11.95 | 11.97 | 1,571,541 | -0.39(-3.13%) |
Sep 23, 2004 | 12.54 | 12.64 | 12.30 | 12.36 | 1,139,627 | -0.12(-0.96%) |
Sep 22, 2004 | 12.67 | 12.85 | 12.45 | 12.48 | 560,924 | -0.36(-2.80%) |
Sep 21, 2004 | 13.00 | 13.13 | 12.70 | 12.84 | 943,293 | -0.14(-1.07%) |
Sep 20, 2004 | 12.82 | 13.03 | 12.80 | 12.98 | 1,785,872 | +0.17(+1.30%) |
Sep 17, 2004 | 13.10 | 13.28 | 11.53 | 12.81 | 6,270,446 | -3.26(-20.26%) |
Sep 16, 2004 | 16.21 | 16.30 | 16.02 | 16.07 | 416,736 | -0.07(-0.46%) |
Sep 15, 2004 | 16.04 | 16.23 | 16.01 | 16.14 | 403,943 | -0.06(-0.34%) |
Sep 14, 2004 | 16.37 | 16.37 | 16.06 | 16.20 | 357,976 | -0.18(-1.07%) |
Sep 13, 2004 | 16.28 | 16.37 | 16.08 | 16.37 | 568,404 | +0.14(+0.85%) |
Sep 10, 2004 | 16.08 | 16.27 | 15.88 | 16.23 | 358,301 | +0.15(+0.92%) |
Sep 09, 2004 | 16.02 | 16.21 | 15.90 | 16.09 | 643,100 | +0.02(+0.12%) |
Sep 08, 2004 | 16.36 | 16.42 | 16.06 | 16.07 | 566,344 | -0.26(-1.58%) |
Sep 07, 2004 | 16.68 | 17.06 | 16.23 | 16.33 | 533,279 | -0.35(-2.10%) |
Sep 03, 2004 | 16.77 | 17.06 | 16.52 | 16.68 | 230,917 | -0.24(-1.42%) |
Sep 02, 2004 | 16.60 | 16.97 | 16.60 | 16.92 | 190,913 | +0.27(+1.61%) |
Sep 01, 2004 | 16.39 | 16.83 | 16.23 | 16.65 | 334,017 | +0.26(+1.58%) |
Aug 31, 2004 | 16.41 | 16.60 | 16.09 | 16.39 | 437,984 | -0.14(-0.84%) |
Aug 30, 2004 | 16.53 | 16.60 | 16.33 | 16.53 | 261,598 | +0.00(+0.00%) |
Aug 27, 2004 | 16.70 | 16.70 | 16.42 | 16.53 | 271,030 | -0.07(-0.44%) |
Aug 26, 2004 | 16.58 | 17.52 | 16.57 | 16.60 | 637,137 | -0.06(-0.39%) |
Aug 25, 2004 | 16.68 | 17.03 | 16.33 | 16.67 | 480,807 | +0.12(+0.72%) |
Aug 24, 2004 | 16.27 | 16.66 | 16.07 | 16.55 | 708,256 | +0.44(+2.75%) |
Aug 23, 2004 | 16.33 | 16.33 | 15.94 | 16.11 | 355,808 | -0.06(-0.40%) |
Aug 20, 2004 | 15.91 | 16.19 | 15.77 | 16.17 | 356,675 | +0.27(+1.68%) |
Aug 19, 2004 | 15.87 | 16.21 | 15.74 | 15.90 | 465,413 | +0.02(+0.12%) |
Aug 18, 2004 | 15.68 | 16.23 | 15.39 | 15.88 | 425,409 | +0.26(+1.65%) |
Aug 17, 2004 | 15.54 | 15.71 | 15.39 | 15.63 | 318,514 | +0.27(+1.74%) |
Aug 16, 2004 | 15.12 | 15.37 | 14.90 | 15.36 | 323,501 | +0.45(+3.03%) |
Aug 13, 2004 | 14.81 | 15.04 | 14.81 | 14.91 | 161,317 | +0.01(+0.06%) |
Aug 12, 2004 | 14.84 | 15.13 | 14.80 | 14.90 | 246,529 | -0.22(-1.46%) |
Aug 11, 2004 | 15.22 | 15.22 | 14.70 | 15.12 | 338,354 | -0.01(-0.06%) |
Aug 10, 2004 | 14.79 | 15.22 | 14.50 | 15.13 | 589,002 | +0.48(+3.27%) |
Aug 09, 2004 | 14.11 | 14.72 | 14.11 | 14.65 | 471,917 | +0.42(+2.92%) |
Aug 06, 2004 | 14.56 | 14.68 | 14.13 | 14.23 | 668,252 | -0.47(-3.20%) |
Aug 05, 2004 | 14.58 | 14.80 | 14.53 | 14.70 | 742,731 | +0.04(+0.25%) |
Aug 04, 2004 | 14.72 | 15.03 | 14.56 | 14.67 | 1,247,931 | -0.30(-2.03%) |
Aug 03, 2004 | 14.78 | 15.07 | 14.72 | 14.97 | 428,010 | +0.03(+0.19%) |