Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.98 | 14.00 | 13.81 | 13.97 | 19,127 | -0.01(-0.07%) |
Oct 28, 2004 | 13.69 | 14.12 | 13.69 | 13.98 | 38,049 | +0.34(+2.49%) |
Oct 27, 2004 | 13.57 | 13.71 | 13.57 | 13.64 | 17,071 | +0.08(+0.57%) |
Oct 26, 2004 | 13.50 | 13.64 | 13.49 | 13.57 | 9,255 | +0.06(+0.43%) |
Oct 25, 2004 | 13.47 | 13.52 | 13.42 | 13.51 | 34,964 | -0.04(-0.29%) |
Oct 22, 2004 | 13.65 | 13.81 | 13.52 | 13.55 | 26,737 | -0.08(-0.61%) |
Oct 21, 2004 | 13.66 | 13.69 | 13.61 | 13.63 | 20,978 | -0.01(-0.07%) |
Oct 20, 2004 | 13.80 | 13.81 | 13.61 | 13.64 | 37,638 | -0.16(-1.16%) |
Oct 19, 2004 | 13.88 | 13.91 | 13.78 | 13.80 | 14,808 | -0.03(-0.21%) |
Oct 18, 2004 | 13.86 | 13.89 | 13.78 | 13.83 | 30,851 | -0.08(-0.56%) |
Oct 15, 2004 | 13.71 | 13.91 | 13.71 | 13.91 | 17,276 | +0.18(+1.31%) |
Oct 14, 2004 | 13.71 | 13.76 | 13.71 | 13.73 | 10,900 | +0.02(+0.18%) |
Oct 13, 2004 | 13.69 | 13.76 | 13.68 | 13.70 | 8,021 | +0.04(+0.28%) |
Oct 12, 2004 | 13.59 | 13.66 | 13.55 | 13.66 | 18,510 | +0.08(+0.57%) |
Oct 11, 2004 | 13.57 | 13.59 | 13.43 | 13.58 | 35,170 | +0.02(+0.14%) |
Oct 08, 2004 | 13.62 | 13.64 | 13.55 | 13.57 | 62,113 | -0.08(-0.61%) |
Oct 07, 2004 | 13.69 | 13.71 | 13.64 | 13.65 | 18,305 | +0.01(+0.07%) |
Oct 06, 2004 | 13.66 | 13.69 | 13.63 | 13.64 | 32,907 | -0.01(-0.07%) |
Oct 05, 2004 | 13.76 | 13.76 | 13.63 | 13.65 | 15,631 | -0.06(-0.43%) |
Oct 04, 2004 | 13.69 | 13.74 | 13.66 | 13.71 | 15,425 | +0.02(+0.18%) |
Oct 01, 2004 | 13.77 | 13.78 | 13.63 | 13.68 | 23,241 | -0.13(-0.92%) |
Sep 30, 2004 | 13.79 | 13.82 | 13.72 | 13.81 | 21,595 | +0.11(+0.82%) |
Sep 29, 2004 | 13.77 | 13.77 | 13.66 | 13.70 | 23,241 | -0.08(-0.56%) |
Sep 28, 2004 | 13.91 | 13.91 | 13.77 | 13.77 | 9,461 | -0.34(-2.38%) |
Sep 27, 2004 | 14.12 | 14.17 | 14.10 | 14.11 | 18,510 | -0.01(-0.07%) |
Sep 24, 2004 | 14.12 | 14.17 | 14.12 | 14.12 | 20,361 | +0.02(+0.14%) |
Sep 23, 2004 | 14.13 | 14.16 | 14.08 | 14.10 | 17,688 | -0.01(-0.07%) |
Sep 22, 2004 | 14.25 | 14.25 | 14.05 | 14.11 | 31,468 | -0.01(-0.10%) |
Sep 21, 2004 | 14.05 | 14.15 | 14.05 | 14.12 | 15,014 | +0.11(+0.80%) |
Sep 20, 2004 | 13.98 | 14.15 | 13.91 | 14.01 | 36,404 | +0.11(+0.77%) |
Sep 17, 2004 | 13.98 | 14.04 | 13.89 | 13.91 | 25,915 | +0.02(+0.14%) |
Sep 16, 2004 | 13.76 | 13.95 | 13.71 | 13.89 | 14,397 | +0.17(+1.28%) |
Sep 15, 2004 | 13.57 | 13.78 | 13.52 | 13.71 | 20,978 | +0.15(+1.08%) |
Sep 14, 2004 | 13.66 | 13.66 | 13.54 | 13.57 | 30,028 | -0.05(-0.36%) |
Sep 13, 2004 | 13.63 | 13.72 | 13.57 | 13.61 | 15,631 | -0.01(-0.11%) |
Sep 10, 2004 | 13.76 | 13.82 | 13.54 | 13.63 | 20,978 | -0.04(-0.28%) |
Sep 09, 2004 | 13.71 | 13.79 | 13.67 | 13.67 | 14,808 | -0.04(-0.28%) |
Sep 08, 2004 | 13.58 | 13.71 | 13.57 | 13.71 | 17,482 | +0.12(+0.86%) |
Sep 07, 2004 | 13.47 | 13.74 | 13.47 | 13.59 | 13,780 | +0.12(+0.90%) |
Sep 03, 2004 | 13.61 | 13.61 | 13.42 | 13.47 | 23,858 | -0.19(-1.42%) |
Sep 02, 2004 | 13.50 | 13.74 | 13.49 | 13.66 | 20,156 | +0.14(+1.04%) |
Sep 01, 2004 | 13.27 | 13.52 | 13.26 | 13.52 | 30,645 | +0.20(+1.53%) |
Aug 31, 2004 | 13.29 | 13.35 | 13.25 | 13.32 | 17,482 | +0.07(+0.55%) |
Aug 30, 2004 | 13.35 | 13.37 | 13.18 | 13.24 | 21,390 | -0.08(-0.58%) |
Aug 27, 2004 | 13.21 | 13.37 | 13.20 | 13.32 | 26,532 | +0.12(+0.88%) |
Aug 26, 2004 | 13.11 | 13.24 | 13.06 | 13.21 | 21,184 | +0.02(+0.18%) |
Aug 25, 2004 | 13.06 | 13.19 | 13.06 | 13.18 | 17,276 | +0.12(+0.89%) |
Aug 24, 2004 | 13.08 | 13.20 | 13.01 | 13.06 | 38,049 | -0.06(-0.48%) |
Aug 23, 2004 | 13.04 | 13.25 | 13.04 | 13.13 | 13,368 | +0.04(+0.33%) |
Aug 20, 2004 | 12.89 | 13.10 | 12.86 | 13.08 | 22,624 | +0.20(+1.59%) |
Aug 19, 2004 | 12.88 | 12.98 | 12.88 | 12.88 | 24,680 | -0.00(-0.04%) |
Aug 18, 2004 | 12.71 | 12.88 | 12.70 | 12.88 | 21,595 | +0.17(+1.34%) |
Aug 17, 2004 | 12.57 | 12.74 | 12.57 | 12.71 | 10,283 | +0.18(+1.40%) |
Aug 16, 2004 | 12.59 | 12.61 | 12.51 | 12.54 | 19,950 | -0.02(-0.19%) |
Aug 13, 2004 | 12.60 | 12.64 | 12.53 | 12.56 | 10,078 | -0.03(-0.27%) |
Aug 12, 2004 | 12.69 | 12.72 | 12.60 | 12.60 | 20,567 | -0.07(-0.54%) |
Aug 11, 2004 | 12.69 | 12.85 | 12.67 | 12.67 | 18,305 | -0.06(-0.46%) |
Aug 10, 2004 | 12.75 | 12.98 | 12.72 | 12.72 | 30,439 | +0.02(+0.19%) |
Aug 09, 2004 | 12.67 | 12.86 | 12.67 | 12.70 | 30,028 | +0.08(+0.66%) |
Aug 06, 2004 | 12.64 | 12.72 | 12.53 | 12.62 | 35,993 | -0.02(-0.19%) |
Aug 05, 2004 | 12.69 | 12.71 | 12.62 | 12.64 | 11,929 | +0.00(+0.00%) |
Aug 04, 2004 | 12.65 | 12.74 | 12.58 | 12.64 | 37,227 | -0.02(-0.19%) |
Aug 03, 2004 | 12.67 | 12.70 | 12.54 | 12.67 | 69,518 | +0.10(+0.77%) |