Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.45 | 13.56 | 13.38 | 13.45 | 14,800 | -0.05(-0.37%) |
Oct 28, 2004 | 13.20 | 13.50 | 13.20 | 13.50 | 6,700 | +0.25(+1.89%) |
Oct 27, 2004 | 13.23 | 13.25 | 12.90 | 13.25 | 38,600 | -0.08(-0.60%) |
Oct 26, 2004 | 13.25 | 13.35 | 12.90 | 13.33 | 18,300 | +0.13(+0.98%) |
Oct 25, 2004 | 13.00 | 13.20 | 12.91 | 13.20 | 23,200 | +0.13(+0.99%) |
Oct 22, 2004 | 13.59 | 13.72 | 12.97 | 13.07 | 35,700 | -0.47(-3.47%) |
Oct 21, 2004 | 13.32 | 13.76 | 13.27 | 13.54 | 23,300 | +0.27(+2.03%) |
Oct 20, 2004 | 13.04 | 13.27 | 12.88 | 13.27 | 14,700 | +0.18(+1.38%) |
Oct 19, 2004 | 13.34 | 13.34 | 13.02 | 13.09 | 39,200 | -0.30(-2.24%) |
Oct 18, 2004 | 13.02 | 13.51 | 12.91 | 13.39 | 21,400 | +0.28(+2.14%) |
Oct 15, 2004 | 12.76 | 13.32 | 12.76 | 13.11 | 16,700 | +0.35(+2.74%) |
Oct 14, 2004 | 13.48 | 13.48 | 12.73 | 12.76 | 133,700 | -0.82(-6.04%) |
Oct 13, 2004 | 14.10 | 14.10 | 13.45 | 13.58 | 33,100 | -0.42(-3.00%) |
Oct 12, 2004 | 14.15 | 14.18 | 13.86 | 14.00 | 50,500 | -0.20(-1.41%) |
Oct 11, 2004 | 13.94 | 14.34 | 13.94 | 14.20 | 36,500 | +0.30(+2.16%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.79 | 13.90 | 33,000 | -0.27(-1.91%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.12 | 14.17 | 42,700 | -0.63(-4.26%) |
Oct 06, 2004 | 14.97 | 15.00 | 14.31 | 14.80 | 66,600 | -0.07(-0.47%) |
Oct 05, 2004 | 14.50 | 14.89 | 14.28 | 14.87 | 105,300 | +0.41(+2.84%) |
Oct 04, 2004 | 14.45 | 14.61 | 14.40 | 14.46 | 14,200 | +0.01(+0.07%) |
Oct 01, 2004 | 14.15 | 14.45 | 14.15 | 14.45 | 58,200 | +0.35(+2.48%) |
Sep 30, 2004 | 13.90 | 14.22 | 13.86 | 14.10 | 36,200 | +0.12(+0.86%) |
Sep 29, 2004 | 13.97 | 13.98 | 13.83 | 13.98 | 47,300 | +0.07(+0.50%) |
Sep 28, 2004 | 13.62 | 13.92 | 13.56 | 13.91 | 33,600 | +0.39(+2.88%) |
Sep 27, 2004 | 13.84 | 13.84 | 13.45 | 13.52 | 31,600 | -0.27(-1.96%) |
Sep 24, 2004 | 13.85 | 14.00 | 13.79 | 13.79 | 10,500 | -0.01(-0.07%) |
Sep 23, 2004 | 13.83 | 13.92 | 13.72 | 13.80 | 16,400 | +0.02(+0.15%) |
Sep 22, 2004 | 13.55 | 13.78 | 13.41 | 13.78 | 65,100 | +0.18(+1.32%) |
Sep 21, 2004 | 13.93 | 14.00 | 13.50 | 13.60 | 25,100 | -0.23(-1.66%) |
Sep 20, 2004 | 13.88 | 13.92 | 13.77 | 13.83 | 29,300 | +0.15(+1.10%) |
Sep 17, 2004 | 13.73 | 13.73 | 13.40 | 13.68 | 53,500 | +0.06(+0.44%) |
Sep 16, 2004 | 13.60 | 13.73 | 13.40 | 13.62 | 29,200 | -0.06(-0.44%) |
Sep 15, 2004 | 14.40 | 14.65 | 13.20 | 13.68 | 61,700 | -0.77(-5.33%) |
Sep 14, 2004 | 14.90 | 14.90 | 14.32 | 14.45 | 29,400 | -0.55(-3.67%) |
Sep 13, 2004 | 14.95 | 15.06 | 14.94 | 15.00 | 48,500 | -0.05(-0.33%) |
Sep 10, 2004 | 15.26 | 15.26 | 15.02 | 15.05 | 26,100 | -0.31(-2.02%) |
Sep 09, 2004 | 15.06 | 15.41 | 14.95 | 15.36 | 36,000 | +0.35(+2.33%) |
Sep 08, 2004 | 15.22 | 15.23 | 14.96 | 15.01 | 19,200 | -0.41(-2.66%) |
Sep 07, 2004 | 15.00 | 15.42 | 15.00 | 15.42 | 14,600 | +0.42(+2.80%) |
Sep 03, 2004 | 15.35 | 15.66 | 15.00 | 15.00 | 25,700 | -0.25(-1.64%) |
Sep 02, 2004 | 14.95 | 15.25 | 14.89 | 15.25 | 12,600 | +0.37(+2.49%) |
Sep 01, 2004 | 14.75 | 14.96 | 14.55 | 14.88 | 24,900 | +0.03(+0.20%) |
Aug 31, 2004 | 14.52 | 14.85 | 14.52 | 14.85 | 14,100 | +0.24(+1.64%) |
Aug 30, 2004 | 14.80 | 14.95 | 14.60 | 14.61 | 23,100 | -0.19(-1.28%) |
Aug 27, 2004 | 14.55 | 14.85 | 14.55 | 14.80 | 21,200 | +0.20(+1.37%) |
Aug 26, 2004 | 14.65 | 14.69 | 14.60 | 14.60 | 22,200 | -0.12(-0.82%) |
Aug 25, 2004 | 14.60 | 14.80 | 14.54 | 14.72 | 87,300 | +0.12(+0.82%) |
Aug 24, 2004 | 14.47 | 14.65 | 14.44 | 14.60 | 25,500 | +0.23(+1.60%) |
Aug 23, 2004 | 14.33 | 14.45 | 14.33 | 14.37 | 21,700 | +0.04(+0.28%) |
Aug 20, 2004 | 14.10 | 14.37 | 14.10 | 14.33 | 12,700 | +0.29(+2.07%) |
Aug 19, 2004 | 14.24 | 14.33 | 13.96 | 14.04 | 12,000 | -0.30(-2.09%) |
Aug 18, 2004 | 14.00 | 14.49 | 14.00 | 14.34 | 16,000 | +0.41(+2.94%) |
Aug 17, 2004 | 13.50 | 14.14 | 13.50 | 13.93 | 30,700 | +0.53(+3.96%) |
Aug 16, 2004 | 13.50 | 13.66 | 13.35 | 13.40 | 21,300 | +0.00(+0.00%) |
Aug 13, 2004 | 13.42 | 13.48 | 13.20 | 13.40 | 12,400 | +0.03(+0.22%) |
Aug 12, 2004 | 13.76 | 13.76 | 13.21 | 13.37 | 22,300 | -0.49(-3.54%) |
Aug 11, 2004 | 13.75 | 13.87 | 13.61 | 13.86 | 19,500 | -0.04(-0.29%) |
Aug 10, 2004 | 13.38 | 13.90 | 13.38 | 13.90 | 18,400 | +0.57(+4.28%) |
Aug 09, 2004 | 13.50 | 13.58 | 13.30 | 13.33 | 23,000 | -0.52(-3.75%) |
Aug 06, 2004 | 14.04 | 14.20 | 13.70 | 13.85 | 32,000 | -0.29(-2.05%) |
Aug 05, 2004 | 13.91 | 14.25 | 13.90 | 14.14 | 24,800 | +0.15(+1.07%) |
Aug 04, 2004 | 13.29 | 14.05 | 13.29 | 13.99 | 32,500 | +0.65(+4.87%) |
Aug 03, 2004 | 13.85 | 13.85 | 13.24 | 13.34 | 39,800 | -0.66(-4.71%) |