Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.70 | 13.86 | 13.40 | 13.53 | 18,100 | -0.24(-1.74%) |
Oct 28, 2004 | 13.70 | 14.27 | 13.61 | 13.77 | 43,200 | +0.02(+0.15%) |
Oct 27, 2004 | 13.15 | 13.81 | 13.15 | 13.75 | 29,200 | +0.61(+4.64%) |
Oct 26, 2004 | 13.11 | 13.23 | 12.99 | 13.14 | 51,200 | -0.07(-0.53%) |
Oct 25, 2004 | 13.20 | 13.35 | 13.08 | 13.21 | 24,000 | -0.04(-0.30%) |
Oct 22, 2004 | 13.65 | 13.72 | 13.25 | 13.25 | 22,300 | -0.31(-2.29%) |
Oct 21, 2004 | 13.35 | 13.56 | 13.19 | 13.56 | 45,100 | +0.28(+2.11%) |
Oct 20, 2004 | 12.95 | 13.40 | 12.75 | 13.28 | 20,600 | +0.32(+2.47%) |
Oct 19, 2004 | 12.86 | 13.27 | 12.86 | 12.96 | 19,800 | +0.09(+0.70%) |
Oct 18, 2004 | 12.85 | 13.00 | 12.80 | 12.87 | 26,100 | -0.06(-0.46%) |
Oct 15, 2004 | 12.88 | 13.00 | 12.85 | 12.93 | 16,600 | +0.06(+0.47%) |
Oct 14, 2004 | 13.01 | 13.12 | 12.80 | 12.87 | 123,000 | -0.14(-1.08%) |
Oct 13, 2004 | 13.42 | 13.42 | 13.00 | 13.01 | 25,000 | -0.46(-3.41%) |
Oct 12, 2004 | 13.35 | 13.60 | 13.10 | 13.47 | 52,900 | -0.35(-2.53%) |
Oct 11, 2004 | 13.70 | 14.01 | 13.70 | 13.82 | 19,600 | +0.07(+0.51%) |
Oct 08, 2004 | 13.80 | 13.88 | 13.63 | 13.75 | 19,300 | -0.09(-0.65%) |
Oct 07, 2004 | 14.00 | 14.00 | 13.55 | 13.84 | 20,500 | -0.14(-1.00%) |
Oct 06, 2004 | 14.00 | 14.00 | 13.77 | 13.98 | 10,600 | +0.00(+0.00%) |
Oct 05, 2004 | 14.10 | 14.10 | 13.85 | 13.98 | 37,800 | -0.12(-0.85%) |
Oct 04, 2004 | 14.01 | 14.19 | 13.60 | 14.10 | 62,900 | +0.00(+0.00%) |
Oct 01, 2004 | 13.55 | 14.18 | 13.45 | 14.10 | 21,800 | +0.60(+4.44%) |
Sep 30, 2004 | 13.26 | 13.66 | 13.16 | 13.50 | 27,800 | +0.24(+1.81%) |
Sep 29, 2004 | 12.98 | 13.35 | 12.98 | 13.26 | 27,300 | +0.36(+2.79%) |
Sep 28, 2004 | 12.80 | 12.95 | 12.55 | 12.90 | 219,200 | +0.10(+0.78%) |
Sep 27, 2004 | 13.15 | 13.15 | 12.69 | 12.80 | 489,100 | -0.39(-2.96%) |
Sep 24, 2004 | 13.25 | 13.29 | 13.13 | 13.19 | 20,600 | -0.06(-0.45%) |
Sep 23, 2004 | 13.70 | 13.70 | 13.25 | 13.25 | 30,200 | -0.38(-2.79%) |
Sep 22, 2004 | 14.05 | 14.05 | 13.63 | 13.63 | 26,100 | -0.52(-3.67%) |
Sep 21, 2004 | 14.12 | 14.19 | 14.01 | 14.15 | 10,400 | +0.10(+0.71%) |
Sep 20, 2004 | 14.35 | 14.45 | 14.00 | 14.05 | 14,500 | -0.30(-2.09%) |
Sep 17, 2004 | 14.36 | 14.46 | 14.05 | 14.35 | 41,200 | +0.25(+1.77%) |
Sep 16, 2004 | 13.65 | 14.10 | 13.57 | 14.10 | 10,100 | +0.39(+2.84%) |
Sep 15, 2004 | 14.16 | 14.16 | 13.63 | 13.71 | 26,900 | -0.28(-2.00%) |
Sep 14, 2004 | 14.15 | 14.17 | 13.85 | 13.99 | 25,200 | -0.26(-1.82%) |
Sep 13, 2004 | 14.03 | 14.40 | 13.97 | 14.25 | 74,500 | +0.22(+1.57%) |
Sep 10, 2004 | 13.87 | 14.15 | 13.75 | 14.03 | 14,000 | +0.11(+0.79%) |
Sep 09, 2004 | 14.00 | 14.25 | 13.90 | 13.92 | 38,300 | -0.01(-0.07%) |
Sep 08, 2004 | 14.00 | 14.35 | 13.93 | 13.93 | 24,000 | -0.11(-0.78%) |
Sep 07, 2004 | 13.74 | 14.10 | 13.74 | 14.04 | 63,600 | +0.10(+0.72%) |
Sep 03, 2004 | 13.81 | 14.09 | 13.56 | 13.94 | 15,300 | +0.14(+1.01%) |
Sep 02, 2004 | 13.33 | 14.00 | 13.33 | 13.80 | 41,800 | +0.38(+2.83%) |
Sep 01, 2004 | 13.65 | 14.35 | 13.42 | 13.42 | 43,900 | -0.36(-2.61%) |
Aug 31, 2004 | 13.80 | 13.95 | 13.25 | 13.78 | 25,700 | +0.08(+0.58%) |
Aug 30, 2004 | 13.71 | 13.82 | 13.50 | 13.70 | 21,800 | -0.12(-0.87%) |
Aug 27, 2004 | 13.55 | 13.95 | 13.50 | 13.82 | 28,400 | +0.37(+2.75%) |
Aug 26, 2004 | 13.78 | 13.80 | 13.40 | 13.45 | 43,500 | -0.38(-2.75%) |
Aug 25, 2004 | 13.68 | 14.00 | 13.49 | 13.83 | 8,900 | +0.05(+0.36%) |
Aug 24, 2004 | 14.10 | 14.16 | 13.69 | 13.78 | 15,100 | -0.27(-1.92%) |
Aug 23, 2004 | 13.35 | 14.09 | 12.90 | 14.05 | 52,100 | +0.77(+5.80%) |
Aug 20, 2004 | 13.15 | 13.45 | 13.10 | 13.28 | 15,700 | +0.13(+0.99%) |
Aug 19, 2004 | 12.90 | 13.20 | 12.82 | 13.15 | 21,100 | +0.17(+1.31%) |
Aug 18, 2004 | 13.42 | 13.42 | 12.80 | 12.98 | 98,700 | -0.45(-3.35%) |
Aug 17, 2004 | 13.20 | 13.60 | 13.20 | 13.43 | 55,000 | +0.23(+1.74%) |
Aug 16, 2004 | 13.26 | 13.34 | 13.13 | 13.20 | 18,100 | +0.04(+0.30%) |
Aug 13, 2004 | 13.20 | 13.25 | 13.12 | 13.16 | 32,200 | +0.04(+0.30%) |
Aug 12, 2004 | 13.11 | 13.23 | 13.01 | 13.12 | 28,300 | +0.02(+0.15%) |
Aug 11, 2004 | 13.08 | 13.15 | 12.85 | 13.10 | 48,800 | +0.02(+0.15%) |
Aug 10, 2004 | 13.04 | 13.09 | 12.81 | 13.08 | 29,300 | +0.08(+0.62%) |
Aug 09, 2004 | 13.23 | 13.25 | 12.94 | 13.00 | 35,900 | -0.14(-1.07%) |
Aug 06, 2004 | 13.55 | 13.55 | 13.00 | 13.14 | 80,900 | -0.51(-3.74%) |
Aug 05, 2004 | 13.86 | 13.93 | 13.55 | 13.65 | 64,500 | -0.27(-1.94%) |
Aug 04, 2004 | 13.30 | 14.10 | 13.05 | 13.92 | 137,900 | +0.58(+4.35%) |
Aug 03, 2004 | 13.70 | 13.71 | 13.27 | 13.34 | 75,700 | -0.44(-3.19%) |