Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.97 | 13.06 | 12.97 | 13.06 | 2,535 | +0.11(+0.83%) |
Oct 28, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 12.86 | 12.95 | 12.84 | 12.95 | 1,811 | +0.07(+0.51%) |
Oct 26, 2004 | 12.72 | 12.93 | 12.72 | 12.88 | 6,519 | +0.09(+0.71%) |
Oct 25, 2004 | 12.80 | 12.80 | 12.73 | 12.79 | 19,197 | +0.03(+0.24%) |
Oct 22, 2004 | 12.93 | 12.93 | 12.72 | 12.76 | 1,086 | -0.16(-1.26%) |
Oct 21, 2004 | 12.74 | 12.93 | 12.70 | 12.93 | 26,804 | +0.32(+2.56%) |
Oct 20, 2004 | 12.65 | 12.71 | 12.58 | 12.60 | 20,284 | +0.11(+0.86%) |
Oct 19, 2004 | 12.59 | 12.59 | 12.50 | 12.50 | 3,259 | -0.09(-0.75%) |
Oct 18, 2004 | 12.61 | 12.61 | 12.59 | 12.59 | 5,071 | +0.03(+0.22%) |
Oct 15, 2004 | 12.54 | 12.56 | 12.54 | 12.56 | 2,535 | +0.03(+0.24%) |
Oct 14, 2004 | 12.59 | 12.59 | 12.50 | 12.53 | 2,897 | +0.01(+0.09%) |
Oct 13, 2004 | 12.59 | 12.59 | 12.50 | 12.52 | 2,173 | -0.07(-0.53%) |
Oct 12, 2004 | 12.59 | 12.59 | 12.58 | 12.59 | 3,259 | -0.03(-0.22%) |
Oct 11, 2004 | 12.77 | 12.77 | 12.56 | 12.61 | 9,055 | -0.20(-1.57%) |
Oct 08, 2004 | 12.79 | 12.87 | 12.77 | 12.82 | 20,646 | +0.02(+0.19%) |
Oct 07, 2004 | 12.79 | 12.79 | 12.79 | 12.79 | 4,346 | -0.07(-0.56%) |
Oct 06, 2004 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 12.79 | 12.95 | 12.79 | 12.86 | 13,764 | +0.06(+0.47%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.80 | 12.80 | 1,448 | -0.00(-0.02%) |
Oct 01, 2004 | 12.80 | 12.80 | 12.80 | 12.80 | 724 | -0.13(-0.98%) |
Sep 30, 2004 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 13.04 | 13.04 | 12.90 | 12.93 | 2,173 | +0.03(+0.21%) |
Sep 28, 2004 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 13.04 | 13.04 | 12.90 | 12.90 | 14,488 | +0.00(+0.02%) |
Sep 24, 2004 | 12.84 | 12.91 | 12.77 | 12.90 | 13,402 | -0.01(-0.06%) |
Sep 23, 2004 | 12.88 | 12.96 | 12.81 | 12.91 | 52,522 | -0.19(-1.48%) |
Sep 22, 2004 | 13.11 | 13.11 | 13.03 | 13.10 | 1,086 | +0.09(+0.68%) |
Sep 21, 2004 | 13.10 | 13.18 | 12.98 | 13.01 | 25,355 | -0.12(-0.88%) |
Sep 20, 2004 | 13.24 | 13.24 | 13.06 | 13.13 | 8,693 | -0.07(-0.53%) |
Sep 17, 2004 | 13.28 | 13.28 | 13.02 | 13.20 | 22,819 | -0.09(-0.66%) |
Sep 16, 2004 | 13.20 | 13.29 | 13.04 | 13.29 | 49,986 | +0.12(+0.88%) |
Sep 15, 2004 | 13.17 | 13.17 | 13.17 | 13.17 | 362 | -0.08(-0.58%) |
Sep 14, 2004 | 13.21 | 13.25 | 13.21 | 13.25 | 11,228 | -0.00(-0.02%) |
Sep 13, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 13.25 | 13.29 | 13.25 | 13.25 | 29,702 | -0.20(-1.46%) |
Sep 09, 2004 | 13.36 | 13.45 | 13.17 | 13.45 | 9,779 | +0.08(+0.62%) |
Sep 08, 2004 | 13.41 | 13.47 | 13.36 | 13.36 | 22,522 | -0.05(-0.37%) |
Sep 07, 2004 | 13.42 | 13.50 | 13.41 | 13.41 | 14,126 | -0.11(-0.82%) |
Sep 03, 2004 | 13.57 | 13.57 | 13.42 | 13.52 | 17,748 | -0.17(-1.27%) |
Sep 02, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 724 | -0.23(-1.64%) |
Sep 01, 2004 | 13.94 | 14.01 | 13.56 | 13.93 | 72,082 | -0.08(-0.59%) |
Aug 31, 2004 | 13.69 | 14.01 | 13.69 | 14.01 | 89,830 | +0.28(+2.03%) |
Aug 30, 2004 | 13.70 | 13.78 | 13.70 | 13.73 | 1,811 | +0.07(+0.48%) |
Aug 27, 2004 | 13.75 | 13.80 | 13.67 | 13.67 | 17,024 | -0.05(-0.38%) |
Aug 26, 2004 | 13.75 | 13.77 | 13.67 | 13.72 | 14,126 | -0.08(-0.60%) |
Aug 25, 2004 | 13.83 | 13.83 | 13.74 | 13.80 | 4,346 | -0.06(-0.42%) |
Aug 24, 2004 | 13.67 | 13.86 | 13.57 | 13.86 | 14,126 | +0.13(+0.92%) |
Aug 23, 2004 | 13.65 | 13.73 | 13.65 | 13.73 | 4,346 | +0.09(+0.67%) |
Aug 20, 2004 | 13.56 | 13.64 | 13.56 | 13.64 | 4,571 | +0.09(+0.65%) |
Aug 19, 2004 | 13.57 | 13.62 | 13.55 | 13.55 | 9,417 | -0.04(-0.32%) |
Aug 18, 2004 | 13.56 | 13.61 | 13.53 | 13.60 | 6,527 | -0.02(-0.12%) |
Aug 17, 2004 | 13.49 | 13.66 | 13.49 | 13.61 | 6,157 | +0.10(+0.71%) |
Aug 16, 2004 | 13.53 | 13.60 | 13.52 | 13.52 | 8,331 | -0.03(-0.20%) |
Aug 13, 2004 | 13.56 | 13.62 | 13.54 | 13.54 | 1,086 | -0.03(-0.24%) |
Aug 12, 2004 | 13.57 | 13.93 | 13.54 | 13.58 | 68,097 | -0.04(-0.32%) |
Aug 11, 2004 | 13.32 | 13.64 | 13.27 | 13.62 | 82,948 | +0.31(+2.34%) |
Aug 10, 2004 | 13.17 | 13.31 | 13.12 | 13.31 | 27,166 | +0.20(+1.49%) |
Aug 09, 2004 | 13.11 | 13.18 | 13.03 | 13.11 | 12,703 | -0.08(-0.59%) |
Aug 06, 2004 | 13.17 | 13.24 | 13.01 | 13.19 | 31,513 | +0.05(+0.40%) |
Aug 05, 2004 | 13.02 | 13.15 | 13.02 | 13.14 | 6,519 | +0.09(+0.66%) |
Aug 04, 2004 | 12.96 | 13.20 | 12.96 | 13.05 | 16,662 | +0.05(+0.38%) |
Aug 03, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |