Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.40 | 15.48 | 15.26 | 15.34 | 316,973 | -0.15(-0.94%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.42 | 15.49 | 231,091 | -0.28(-1.80%) |
Oct 27, 2004 | 15.65 | 15.77 | 15.52 | 15.77 | 472,045 | +0.06(+0.38%) |
Oct 26, 2004 | 15.34 | 15.75 | 15.16 | 15.71 | 411,655 | +0.42(+2.71%) |
Oct 25, 2004 | 14.99 | 15.36 | 14.89 | 15.30 | 370,383 | +0.42(+2.79%) |
Oct 22, 2004 | 15.18 | 15.26 | 14.87 | 14.88 | 560,658 | -0.35(-2.29%) |
Oct 21, 2004 | 15.36 | 15.36 | 15.07 | 15.23 | 260,679 | -0.04(-0.26%) |
Oct 20, 2004 | 15.09 | 15.35 | 15.06 | 15.27 | 338,215 | +0.21(+1.40%) |
Oct 19, 2004 | 15.32 | 15.44 | 15.03 | 15.06 | 245,202 | -0.26(-1.68%) |
Oct 18, 2004 | 15.22 | 15.32 | 15.06 | 15.32 | 492,074 | +0.19(+1.26%) |
Oct 15, 2004 | 14.97 | 15.26 | 14.97 | 15.13 | 192,399 | +0.15(+1.01%) |
Oct 14, 2004 | 14.93 | 15.03 | 14.87 | 14.97 | 182,536 | +0.01(+0.09%) |
Oct 13, 2004 | 15.18 | 15.27 | 14.90 | 14.96 | 218,345 | -0.20(-1.35%) |
Oct 12, 2004 | 15.03 | 15.27 | 15.03 | 15.16 | 251,575 | +0.01(+0.04%) |
Oct 11, 2004 | 15.17 | 15.19 | 15.11 | 15.16 | 208,179 | -0.01(-0.09%) |
Oct 08, 2004 | 15.18 | 15.32 | 15.16 | 15.17 | 206,662 | -0.01(-0.09%) |
Oct 07, 2004 | 15.47 | 15.48 | 15.16 | 15.18 | 231,394 | -0.36(-2.29%) |
Oct 06, 2004 | 15.22 | 15.54 | 15.20 | 15.54 | 229,877 | +0.36(+2.39%) |
Oct 05, 2004 | 15.34 | 15.42 | 15.18 | 15.18 | 404,523 | -0.16(-1.07%) |
Oct 04, 2004 | 15.16 | 15.34 | 15.14 | 15.34 | 381,915 | +0.21(+1.39%) |
Oct 01, 2004 | 14.93 | 15.21 | 14.91 | 15.13 | 335,181 | +0.30(+2.00%) |
Sep 30, 2004 | 14.80 | 14.95 | 14.80 | 14.84 | 401,185 | -0.04(-0.27%) |
Sep 29, 2004 | 14.66 | 14.89 | 14.64 | 14.87 | 328,353 | +0.15(+0.98%) |
Sep 28, 2004 | 14.63 | 14.78 | 14.58 | 14.73 | 206,965 | +0.23(+1.59%) |
Sep 27, 2004 | 14.50 | 14.60 | 14.41 | 14.50 | 142,782 | -0.05(-0.32%) |
Sep 24, 2004 | 14.60 | 14.66 | 14.54 | 14.55 | 211,669 | +0.00(+0.00%) |
Sep 23, 2004 | 14.60 | 14.70 | 14.55 | 14.55 | 179,350 | -0.10(-0.67%) |
Sep 22, 2004 | 14.77 | 14.77 | 14.60 | 14.64 | 227,298 | -0.19(-1.29%) |
Sep 21, 2004 | 14.83 | 14.93 | 14.73 | 14.84 | 181,019 | +0.06(+0.40%) |
Sep 20, 2004 | 14.74 | 14.83 | 14.71 | 14.78 | 131,705 | +0.05(+0.36%) |
Sep 17, 2004 | 14.99 | 14.99 | 14.72 | 14.72 | 400,730 | -0.20(-1.32%) |
Sep 16, 2004 | 14.66 | 14.93 | 14.66 | 14.92 | 353,541 | +0.26(+1.80%) |
Sep 15, 2004 | 14.53 | 14.67 | 14.53 | 14.66 | 252,485 | +0.11(+0.77%) |
Sep 14, 2004 | 14.63 | 14.65 | 14.54 | 14.55 | 270,087 | -0.09(-0.63%) |
Sep 13, 2004 | 14.76 | 14.78 | 14.64 | 14.64 | 571,128 | -0.13(-0.85%) |
Sep 10, 2004 | 14.58 | 14.76 | 14.41 | 14.76 | 249,906 | +0.24(+1.68%) |
Sep 09, 2004 | 14.27 | 14.58 | 14.27 | 14.52 | 412,565 | +0.28(+1.94%) |
Sep 08, 2004 | 14.37 | 14.37 | 14.17 | 14.24 | 352,478 | -0.07(-0.51%) |
Sep 07, 2004 | 14.23 | 14.31 | 14.17 | 14.31 | 280,101 | +0.09(+0.65%) |
Sep 03, 2004 | 14.33 | 14.44 | 14.16 | 14.22 | 176,618 | -0.10(-0.69%) |
Sep 02, 2004 | 14.20 | 14.33 | 14.14 | 14.32 | 208,027 | +0.14(+0.98%) |
Sep 01, 2004 | 14.08 | 14.18 | 14.00 | 14.18 | 256,127 | +0.10(+0.70%) |
Aug 31, 2004 | 13.89 | 14.08 | 13.89 | 14.08 | 280,101 | +0.20(+1.47%) |
Aug 30, 2004 | 13.87 | 13.95 | 13.81 | 13.88 | 215,159 | -0.04(-0.28%) |
Aug 27, 2004 | 13.81 | 13.93 | 13.75 | 13.92 | 136,257 | +0.16(+1.20%) |
Aug 26, 2004 | 13.83 | 13.90 | 13.73 | 13.75 | 299,978 | -0.09(-0.62%) |
Aug 25, 2004 | 13.84 | 13.87 | 13.75 | 13.84 | 202,565 | +0.05(+0.38%) |
Aug 24, 2004 | 13.87 | 13.87 | 13.73 | 13.79 | 163,721 | +0.05(+0.34%) |
Aug 23, 2004 | 13.84 | 13.87 | 13.71 | 13.74 | 222,442 | -0.03(-0.24%) |
Aug 20, 2004 | 13.68 | 13.83 | 13.64 | 13.77 | 199,227 | +0.11(+0.77%) |
Aug 19, 2004 | 13.77 | 13.83 | 13.65 | 13.67 | 248,844 | -0.14(-1.05%) |
Aug 18, 2004 | 13.62 | 13.87 | 13.60 | 13.81 | 368,411 | +0.20(+1.45%) |
Aug 17, 2004 | 13.81 | 13.81 | 13.60 | 13.62 | 374,176 | -0.10(-0.72%) |
Aug 16, 2004 | 13.50 | 13.72 | 13.46 | 13.71 | 290,267 | +0.25(+1.86%) |
Aug 13, 2004 | 13.58 | 13.64 | 13.43 | 13.46 | 312,269 | -0.13(-0.97%) |
Aug 12, 2004 | 13.63 | 13.71 | 13.58 | 13.60 | 366,135 | -0.13(-0.96%) |
Aug 11, 2004 | 13.68 | 13.74 | 13.56 | 13.73 | 358,244 | -0.03(-0.19%) |
Aug 10, 2004 | 13.77 | 13.87 | 13.68 | 13.75 | 339,126 | -0.02(-0.14%) |
Aug 09, 2004 | 13.86 | 13.86 | 13.70 | 13.77 | 271,604 | -0.01(-0.05%) |
Aug 06, 2004 | 13.77 | 13.98 | 13.75 | 13.78 | 469,162 | -0.06(-0.43%) |
Aug 05, 2004 | 13.84 | 14.04 | 13.81 | 13.84 | 493,591 | -0.04(-0.28%) |
Aug 04, 2004 | 13.61 | 13.92 | 13.55 | 13.88 | 587,818 | +0.14(+1.01%) |
Aug 03, 2004 | 13.70 | 13.84 | 13.54 | 13.74 | 433,201 | -0.03(-0.24%) |