Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.17 | 14.29 | 13.92 | 13.92 | 7,996 | -0.42(-2.93%) |
Oct 28, 2004 | 14.10 | 14.50 | 14.01 | 14.34 | 25,456 | +0.23(+1.65%) |
Oct 27, 2004 | 13.90 | 14.18 | 13.86 | 14.11 | 20,258 | +0.21(+1.51%) |
Oct 26, 2004 | 13.88 | 13.94 | 13.76 | 13.90 | 17,726 | -0.28(-1.96%) |
Oct 25, 2004 | 14.15 | 14.17 | 13.76 | 14.17 | 15,060 | +0.02(+0.16%) |
Oct 22, 2004 | 14.25 | 14.34 | 14.15 | 14.15 | 11,195 | -0.18(-1.26%) |
Oct 21, 2004 | 14.11 | 14.35 | 13.92 | 14.33 | 11,728 | -0.02(-0.10%) |
Oct 20, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 14,260 | +0.10(+0.68%) |
Oct 19, 2004 | 14.33 | 14.34 | 14.22 | 14.25 | 5,064 | -0.07(-0.52%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.32 | 13,461 | +0.10(+0.69%) |
Oct 15, 2004 | 14.00 | 14.35 | 13.81 | 14.23 | 9,995 | +0.27(+1.94%) |
Oct 14, 2004 | 14.00 | 14.00 | 13.88 | 13.96 | 7,996 | -0.07(-0.53%) |
Oct 13, 2004 | 13.92 | 14.17 | 13.90 | 14.03 | 19,192 | +0.04(+0.32%) |
Oct 12, 2004 | 14.02 | 14.02 | 13.81 | 13.99 | 1,332 | +0.16(+1.14%) |
Oct 11, 2004 | 13.79 | 13.84 | 13.71 | 13.83 | 3,198 | +0.04(+0.27%) |
Oct 08, 2004 | 13.95 | 14.02 | 13.73 | 13.79 | 1,732 | -0.06(-0.43%) |
Oct 07, 2004 | 14.32 | 14.35 | 13.85 | 13.85 | 5,730 | -0.41(-2.84%) |
Oct 06, 2004 | 13.91 | 14.26 | 13.91 | 14.26 | 7,996 | +0.21(+1.50%) |
Oct 05, 2004 | 13.77 | 14.11 | 13.72 | 14.05 | 16,926 | +0.35(+2.52%) |
Oct 04, 2004 | 14.13 | 14.14 | 13.67 | 13.70 | 3,598 | -0.02(-0.16%) |
Oct 01, 2004 | 13.55 | 14.11 | 13.55 | 13.72 | 12,794 | -0.12(-0.87%) |
Sep 30, 2004 | 13.81 | 14.05 | 13.72 | 13.84 | 7,996 | -0.20(-1.44%) |
Sep 29, 2004 | 13.69 | 14.05 | 13.69 | 14.05 | 3,331 | +0.44(+3.25%) |
Sep 28, 2004 | 13.60 | 13.73 | 13.54 | 13.60 | 11,328 | +0.04(+0.28%) |
Sep 27, 2004 | 13.79 | 13.81 | 13.57 | 13.57 | 4,398 | -0.40(-2.85%) |
Sep 24, 2004 | 13.75 | 13.96 | 13.75 | 13.96 | 18,658 | +0.13(+0.92%) |
Sep 23, 2004 | 13.99 | 13.99 | 13.75 | 13.84 | 5,464 | -0.17(-1.18%) |
Sep 22, 2004 | 13.66 | 14.00 | 13.66 | 14.00 | 7,063 | -0.25(-1.74%) |
Sep 21, 2004 | 14.02 | 14.25 | 13.89 | 14.25 | 4,531 | +0.23(+1.61%) |
Sep 20, 2004 | 14.20 | 14.20 | 13.74 | 14.02 | 8,796 | +0.22(+1.58%) |
Sep 17, 2004 | 14.22 | 14.22 | 13.51 | 13.81 | 44,381 | -0.11(-0.75%) |
Sep 16, 2004 | 13.88 | 14.03 | 13.73 | 13.91 | 6,264 | +0.03(+0.22%) |
Sep 15, 2004 | 13.60 | 13.93 | 13.60 | 13.88 | 15,460 | +0.33(+2.44%) |
Sep 14, 2004 | 13.40 | 13.99 | 13.40 | 13.55 | 7,730 | -0.15(-1.10%) |
Sep 13, 2004 | 13.57 | 13.70 | 13.46 | 13.70 | 3,998 | +0.12(+0.88%) |
Sep 10, 2004 | 13.59 | 13.59 | 13.32 | 13.58 | 9,778 | +0.14(+1.06%) |
Sep 09, 2004 | 13.32 | 13.60 | 13.32 | 13.44 | 5,730 | +0.12(+0.90%) |
Sep 08, 2004 | 13.55 | 13.59 | 13.32 | 13.32 | 4,296 | -0.27(-1.99%) |
Sep 07, 2004 | 13.62 | 13.66 | 13.33 | 13.59 | 3,065 | +0.29(+2.20%) |
Sep 03, 2004 | 13.65 | 13.65 | 13.30 | 13.30 | 4,398 | -0.30(-2.21%) |
Sep 02, 2004 | 13.53 | 13.66 | 13.41 | 13.60 | 12,661 | +0.08(+0.61%) |
Sep 01, 2004 | 13.51 | 14.11 | 12.96 | 13.51 | 71,570 | +0.09(+0.67%) |
Aug 31, 2004 | 13.76 | 13.76 | 13.42 | 13.42 | 18,925 | -0.23(-1.65%) |
Aug 30, 2004 | 13.54 | 13.77 | 13.54 | 13.65 | 7,330 | -0.12(-0.87%) |
Aug 27, 2004 | 13.51 | 13.77 | 13.51 | 13.77 | 3,331 | +0.23(+1.72%) |
Aug 26, 2004 | 13.63 | 13.72 | 13.53 | 13.54 | 4,931 | -0.23(-1.69%) |
Aug 25, 2004 | 13.61 | 13.77 | 13.61 | 13.77 | 23,057 | +0.01(+0.05%) |
Aug 24, 2004 | 12.91 | 13.76 | 12.91 | 13.76 | 9,062 | +0.18(+1.33%) |
Aug 23, 2004 | 13.53 | 13.69 | 13.40 | 13.58 | 10,528 | -0.02(-0.17%) |
Aug 20, 2004 | 13.30 | 13.60 | 13.30 | 13.60 | 5,051 | +0.26(+1.91%) |
Aug 19, 2004 | 13.49 | 13.49 | 13.30 | 13.35 | 4,398 | -0.23(-1.66%) |
Aug 18, 2004 | 13.48 | 13.57 | 13.46 | 13.57 | 6,225 | +0.18(+1.34%) |
Aug 17, 2004 | 13.15 | 13.45 | 13.15 | 13.39 | 799 | +0.19(+1.42%) |
Aug 16, 2004 | 13.57 | 13.57 | 13.20 | 13.21 | 10,262 | +0.40(+3.11%) |
Aug 13, 2004 | 12.94 | 12.94 | 12.76 | 12.81 | 5,464 | +0.05(+0.41%) |
Aug 12, 2004 | 12.82 | 13.12 | 12.76 | 12.76 | 3,865 | -0.23(-1.73%) |
Aug 11, 2004 | 13.09 | 13.20 | 12.87 | 12.98 | 69,304 | -0.26(-1.93%) |
Aug 10, 2004 | 12.82 | 13.24 | 12.74 | 13.24 | 10,662 | +0.56(+4.38%) |
Aug 09, 2004 | 12.72 | 12.84 | 12.68 | 12.68 | 10,129 | +0.00(+0.00%) |
Aug 06, 2004 | 12.76 | 13.03 | 12.60 | 12.68 | 27,721 | -0.11(-0.88%) |
Aug 05, 2004 | 12.83 | 12.92 | 12.76 | 12.79 | 13,860 | -0.02(-0.18%) |
Aug 04, 2004 | 12.76 | 12.91 | 12.62 | 12.82 | 16,393 | -0.01(-0.12%) |
Aug 03, 2004 | 12.84 | 12.94 | 12.76 | 12.83 | 18,392 | -0.02(-0.18%) |