Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.55 | 13.59 | 12.97 | 13.31 | 207,313 | +0.07(+0.57%) |
Oct 28, 2004 | 13.23 | 13.64 | 13.15 | 13.24 | 129,871 | -0.29(-2.15%) |
Oct 27, 2004 | 14.12 | 14.12 | 13.31 | 13.53 | 301,590 | -0.50(-3.56%) |
Oct 26, 2004 | 14.10 | 14.15 | 13.64 | 14.03 | 293,292 | +0.03(+0.18%) |
Oct 25, 2004 | 13.98 | 14.27 | 13.67 | 14.00 | 211,521 | +0.43(+3.19%) |
Oct 22, 2004 | 14.08 | 14.08 | 13.45 | 13.57 | 144,902 | -0.19(-1.39%) |
Oct 21, 2004 | 13.30 | 13.80 | 12.72 | 13.76 | 478,119 | +0.60(+4.55%) |
Oct 20, 2004 | 12.81 | 13.29 | 12.81 | 13.16 | 203,224 | +0.47(+3.67%) |
Oct 19, 2004 | 12.85 | 12.89 | 12.65 | 12.70 | 159,212 | +0.00(+0.00%) |
Oct 18, 2004 | 12.91 | 13.01 | 12.55 | 12.70 | 180,256 | -0.07(-0.52%) |
Oct 15, 2004 | 12.92 | 13.11 | 12.73 | 12.76 | 152,839 | -0.02(-0.20%) |
Oct 14, 2004 | 12.85 | 12.91 | 12.72 | 12.79 | 178,933 | +0.06(+0.46%) |
Oct 13, 2004 | 12.90 | 12.90 | 12.43 | 12.73 | 356,785 | -0.27(-2.11%) |
Oct 12, 2004 | 13.11 | 13.11 | 12.72 | 13.01 | 196,971 | -0.33(-2.49%) |
Oct 11, 2004 | 13.60 | 13.68 | 13.03 | 13.34 | 342,475 | -0.37(-2.73%) |
Oct 08, 2004 | 13.72 | 13.91 | 13.60 | 13.71 | 319,748 | +0.19(+1.41%) |
Oct 07, 2004 | 13.65 | 13.85 | 13.42 | 13.52 | 255,413 | -0.24(-1.75%) |
Oct 06, 2004 | 13.85 | 13.94 | 13.34 | 13.76 | 279,704 | -0.03(-0.18%) |
Oct 05, 2004 | 13.65 | 14.03 | 13.47 | 13.79 | 314,096 | +0.20(+1.47%) |
Oct 04, 2004 | 13.68 | 13.72 | 13.34 | 13.59 | 299,906 | -0.30(-2.16%) |
Oct 01, 2004 | 14.13 | 14.20 | 13.74 | 13.89 | 309,887 | -0.32(-2.22%) |
Sep 30, 2004 | 13.80 | 14.23 | 13.76 | 14.20 | 369,291 | +0.51(+3.70%) |
Sep 29, 2004 | 13.93 | 14.06 | 13.44 | 13.70 | 169,073 | -0.15(-1.08%) |
Sep 28, 2004 | 13.87 | 14.04 | 13.70 | 13.85 | 239,660 | +0.35(+2.59%) |
Sep 27, 2004 | 13.48 | 14.09 | 13.46 | 13.50 | 180,978 | -0.11(-0.79%) |
Sep 24, 2004 | 13.68 | 13.76 | 13.40 | 13.60 | 142,377 | +0.03(+0.24%) |
Sep 23, 2004 | 13.51 | 13.86 | 13.48 | 13.57 | 223,907 | +0.05(+0.37%) |
Sep 22, 2004 | 13.53 | 13.75 | 13.31 | 13.52 | 279,223 | +0.02(+0.12%) |
Sep 21, 2004 | 13.12 | 13.59 | 13.12 | 13.51 | 219,578 | +0.51(+3.90%) |
Sep 20, 2004 | 13.22 | 13.26 | 12.98 | 13.00 | 111,713 | -0.10(-0.76%) |
Sep 17, 2004 | 13.24 | 13.50 | 13.03 | 13.10 | 214,768 | -0.06(-0.44%) |
Sep 16, 2004 | 13.26 | 13.29 | 13.01 | 13.16 | 82,251 | +0.09(+0.70%) |
Sep 15, 2004 | 13.31 | 13.37 | 13.01 | 13.06 | 179,294 | -0.12(-0.88%) |
Sep 14, 2004 | 12.96 | 13.31 | 12.95 | 13.18 | 278,261 | +0.32(+2.52%) |
Sep 13, 2004 | 12.57 | 12.96 | 12.47 | 12.86 | 184,705 | +0.19(+1.51%) |
Sep 10, 2004 | 12.62 | 12.96 | 12.62 | 12.67 | 151,155 | +0.03(+0.26%) |
Sep 09, 2004 | 12.59 | 12.76 | 12.35 | 12.63 | 75,638 | +0.16(+1.27%) |
Sep 08, 2004 | 12.31 | 12.70 | 12.14 | 12.47 | 244,230 | +0.04(+0.33%) |
Sep 07, 2004 | 12.44 | 12.55 | 12.18 | 12.43 | 217,283 | -0.26(-2.03%) |
Sep 03, 2004 | 12.84 | 13.03 | 12.48 | 12.69 | 178,332 | -0.25(-1.93%) |
Sep 02, 2004 | 12.75 | 13.05 | 12.66 | 12.94 | 227,755 | -0.02(-0.13%) |
Sep 01, 2004 | 12.81 | 13.22 | 12.44 | 12.96 | 281,748 | +0.15(+1.17%) |
Aug 31, 2004 | 12.34 | 12.82 | 12.32 | 12.81 | 139,491 | +0.45(+3.63%) |
Aug 30, 2004 | 12.52 | 12.85 | 12.35 | 12.36 | 181,819 | -0.12(-0.93%) |
Aug 27, 2004 | 12.48 | 12.62 | 12.35 | 12.47 | 195,528 | +0.02(+0.13%) |
Aug 26, 2004 | 12.43 | 12.68 | 12.43 | 12.46 | 220,420 | +0.01(+0.07%) |
Aug 25, 2004 | 12.14 | 12.79 | 12.12 | 12.45 | 265,033 | +0.25(+2.04%) |
Aug 24, 2004 | 12.11 | 12.23 | 11.94 | 12.20 | 231,603 | +0.02(+0.14%) |
Aug 23, 2004 | 12.33 | 12.46 | 12.14 | 12.18 | 229,319 | -0.28(-2.27%) |
Aug 20, 2004 | 12.62 | 12.69 | 12.31 | 12.47 | 428,624 | -0.03(-0.27%) |
Aug 19, 2004 | 12.68 | 12.75 | 12.44 | 12.50 | 398,512 | +0.07(+0.53%) |
Aug 18, 2004 | 12.06 | 12.47 | 11.97 | 12.43 | 344,399 | +0.37(+3.10%) |
Aug 17, 2004 | 11.80 | 12.18 | 11.71 | 12.06 | 320,589 | +0.27(+2.33%) |
Aug 16, 2004 | 11.26 | 11.79 | 11.23 | 11.78 | 404,284 | +0.60(+5.35%) |
Aug 13, 2004 | 11.05 | 11.22 | 10.94 | 11.18 | 214,648 | +0.34(+3.14%) |
Aug 12, 2004 | 10.69 | 11.01 | 10.69 | 10.84 | 173,522 | -0.03(-0.31%) |
Aug 11, 2004 | 10.76 | 10.97 | 10.23 | 10.88 | 338,146 | -0.21(-1.88%) |
Aug 10, 2004 | 10.97 | 11.16 | 10.85 | 11.09 | 128,428 | +0.04(+0.38%) |
Aug 09, 2004 | 11.17 | 11.28 | 11.02 | 11.04 | 104,979 | -0.17(-1.56%) |
Aug 06, 2004 | 11.11 | 11.39 | 11.11 | 11.22 | 193,965 | +0.20(+1.81%) |
Aug 05, 2004 | 10.99 | 11.20 | 10.94 | 11.02 | 152,238 | -0.02(-0.23%) |
Aug 04, 2004 | 11.37 | 11.43 | 11.02 | 11.04 | 221,262 | -0.39(-3.42%) |
Aug 03, 2004 | 11.55 | 11.72 | 11.43 | 11.43 | 148,075 | -0.13(-1.15%) |