Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.64 | 28.91 | 28.19 | 28.87 | 70,563 | +0.23(+0.79%) |
Oct 28, 2004 | 28.08 | 28.94 | 28.08 | 28.64 | 147,267 | +0.14(+0.49%) |
Oct 27, 2004 | 28.21 | 28.51 | 27.99 | 28.50 | 147,540 | +0.38(+1.35%) |
Oct 26, 2004 | 27.57 | 28.16 | 27.52 | 28.12 | 132,391 | +0.59(+2.16%) |
Oct 25, 2004 | 26.86 | 27.98 | 26.52 | 27.53 | 190,670 | +0.91(+3.41%) |
Oct 22, 2004 | 28.35 | 28.35 | 26.62 | 26.62 | 268,057 | -1.44(-5.14%) |
Oct 21, 2004 | 27.18 | 28.35 | 27.13 | 28.06 | 179,888 | +0.08(+0.29%) |
Oct 20, 2004 | 28.39 | 28.39 | 27.71 | 27.98 | 120,926 | -0.01(-0.05%) |
Oct 19, 2004 | 28.21 | 28.52 | 27.88 | 28.00 | 167,331 | -0.18(-0.62%) |
Oct 18, 2004 | 27.82 | 28.17 | 27.15 | 28.17 | 292,079 | +0.66(+2.40%) |
Oct 15, 2004 | 26.61 | 27.83 | 26.32 | 27.51 | 227,112 | +1.14(+4.31%) |
Oct 14, 2004 | 26.74 | 26.87 | 26.38 | 26.38 | 64,284 | -0.37(-1.40%) |
Oct 13, 2004 | 27.22 | 27.41 | 26.54 | 26.75 | 131,981 | -0.47(-1.72%) |
Oct 12, 2004 | 27.05 | 27.31 | 27.00 | 27.22 | 272,971 | +0.11(+0.41%) |
Oct 11, 2004 | 27.31 | 27.44 | 27.05 | 27.11 | 142,081 | +0.00(+0.00%) |
Oct 08, 2004 | 27.43 | 27.49 | 27.06 | 27.11 | 128,705 | -0.51(-1.83%) |
Oct 07, 2004 | 28.15 | 28.22 | 27.57 | 27.61 | 98,269 | -0.76(-2.69%) |
Oct 06, 2004 | 28.02 | 28.39 | 27.67 | 28.38 | 108,506 | +0.42(+1.52%) |
Oct 05, 2004 | 28.49 | 28.49 | 27.77 | 27.95 | 122,018 | -0.42(-1.50%) |
Oct 04, 2004 | 28.13 | 28.49 | 27.97 | 28.38 | 220,424 | +0.23(+0.81%) |
Oct 01, 2004 | 27.48 | 28.23 | 27.23 | 28.15 | 329,612 | +0.90(+3.31%) |
Sep 30, 2004 | 26.40 | 27.43 | 26.16 | 27.25 | 399,083 | +0.87(+3.31%) |
Sep 29, 2004 | 26.03 | 26.38 | 25.84 | 26.38 | 170,334 | +13.17(+99.67%) |
Sep 28, 2004 | 13.11 | 13.21 | 13.10 | 13.21 | 95,812 | +0.17(+1.29%) |
Sep 27, 2004 | 13.01 | 13.14 | 12.98 | 13.04 | 109,734 | +0.01(+0.08%) |
Sep 24, 2004 | 13.01 | 13.17 | 13.01 | 13.03 | 195,720 | +0.03(+0.20%) |
Sep 23, 2004 | 13.16 | 13.22 | 13.01 | 13.01 | 150,953 | -0.15(-1.11%) |
Sep 22, 2004 | 13.10 | 13.26 | 13.00 | 13.15 | 116,558 | -0.04(-0.28%) |
Sep 21, 2004 | 13.23 | 13.24 | 13.12 | 13.19 | 208,277 | +0.05(+0.39%) |
Sep 20, 2004 | 13.25 | 13.36 | 13.02 | 13.14 | 231,752 | -0.14(-1.08%) |
Sep 17, 2004 | 13.57 | 13.67 | 13.25 | 13.28 | 289,895 | -0.25(-1.83%) |
Sep 16, 2004 | 13.46 | 13.57 | 13.42 | 13.53 | 150,680 | +0.11(+0.82%) |
Sep 15, 2004 | 13.53 | 13.70 | 13.40 | 13.42 | 266,419 | -0.20(-1.45%) |
Sep 14, 2004 | 13.60 | 13.62 | 13.47 | 13.62 | 193,536 | +0.05(+0.34%) |
Sep 13, 2004 | 13.77 | 13.80 | 13.49 | 13.57 | 244,309 | -0.32(-2.31%) |
Sep 10, 2004 | 13.82 | 13.90 | 13.81 | 13.89 | 119,561 | +0.07(+0.52%) |
Sep 09, 2004 | 13.48 | 13.82 | 13.48 | 13.82 | 304,362 | +0.27(+1.99%) |
Sep 08, 2004 | 13.55 | 13.64 | 13.51 | 13.55 | 200,906 | -0.03(-0.22%) |
Sep 07, 2004 | 13.54 | 13.58 | 13.46 | 13.58 | 96,085 | +0.06(+0.46%) |
Sep 03, 2004 | 13.47 | 13.52 | 13.42 | 13.52 | 146,312 | +0.11(+0.79%) |
Sep 02, 2004 | 13.09 | 13.41 | 13.09 | 13.41 | 229,022 | +0.32(+2.43%) |
Sep 01, 2004 | 12.77 | 13.09 | 12.76 | 13.09 | 187,258 | +0.33(+2.58%) |
Aug 31, 2004 | 12.73 | 12.87 | 12.70 | 12.76 | 204,455 | +0.05(+0.36%) |
Aug 30, 2004 | 12.68 | 12.86 | 12.68 | 12.72 | 112,191 | +0.01(+0.10%) |
Aug 27, 2004 | 12.64 | 12.79 | 12.58 | 12.70 | 136,485 | +0.12(+0.99%) |
Aug 26, 2004 | 12.64 | 12.68 | 12.58 | 12.58 | 236,666 | -0.07(-0.54%) |
Aug 25, 2004 | 12.32 | 12.68 | 12.30 | 12.65 | 322,106 | +0.28(+2.28%) |
Aug 24, 2004 | 12.44 | 12.48 | 12.33 | 12.36 | 156,412 | +0.04(+0.33%) |
Aug 23, 2004 | 12.49 | 12.49 | 12.32 | 12.32 | 158,869 | -0.14(-1.13%) |
Aug 20, 2004 | 12.44 | 12.52 | 12.40 | 12.46 | 198,450 | +0.09(+0.74%) |
Aug 19, 2004 | 12.23 | 12.46 | 12.20 | 12.37 | 113,556 | +0.06(+0.48%) |
Aug 18, 2004 | 11.94 | 12.31 | 11.88 | 12.31 | 128,023 | +0.37(+3.08%) |
Aug 17, 2004 | 11.97 | 11.97 | 11.77 | 11.95 | 54,867 | +0.04(+0.34%) |
Aug 16, 2004 | 11.85 | 12.05 | 11.85 | 11.91 | 138,669 | +0.11(+0.93%) |
Aug 13, 2004 | 11.81 | 11.89 | 11.72 | 11.80 | 80,526 | +0.00(+0.02%) |
Aug 12, 2004 | 11.86 | 11.93 | 11.76 | 11.79 | 112,191 | -0.11(-0.94%) |
Aug 11, 2004 | 11.91 | 12.01 | 11.89 | 11.91 | 277,884 | -0.08(-0.69%) |
Aug 10, 2004 | 11.76 | 11.99 | 11.76 | 11.99 | 99,361 | +0.25(+2.09%) |
Aug 09, 2004 | 11.91 | 11.97 | 11.73 | 11.74 | 99,907 | -0.11(-0.90%) |
Aug 06, 2004 | 11.94 | 12.11 | 11.85 | 11.85 | 109,461 | -0.22(-1.81%) |
Aug 05, 2004 | 12.08 | 12.22 | 12.00 | 12.07 | 269,695 | -0.02(-0.18%) |
Aug 04, 2004 | 12.14 | 12.20 | 12.08 | 12.09 | 156,412 | -0.12(-0.99%) |
Aug 03, 2004 | 12.40 | 12.55 | 12.13 | 12.21 | 237,212 | -0.17(-1.35%) |