Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.73 | 21.32 | 20.71 | 21.09 | 386,400 | +0.07(+0.33%) |
Oct 28, 2004 | 21.31 | 21.94 | 20.83 | 21.02 | 1,108,800 | -0.46(-2.13%) |
Oct 27, 2004 | 19.87 | 21.96 | 19.65 | 21.48 | 1,982,400 | +1.67(+8.41%) |
Oct 26, 2004 | 19.63 | 19.86 | 18.87 | 19.81 | 1,245,900 | +0.39(+2.03%) |
Oct 25, 2004 | 19.67 | 20.13 | 19.29 | 19.42 | 846,300 | -0.51(-2.58%) |
Oct 22, 2004 | 19.72 | 20.93 | 19.57 | 19.93 | 6,080,850 | +2.06(+11.53%) |
Oct 21, 2004 | 17.00 | 18.43 | 16.82 | 17.87 | 1,444,050 | +1.18(+7.07%) |
Oct 20, 2004 | 16.73 | 17.20 | 16.36 | 16.69 | 975,300 | +0.07(+0.44%) |
Oct 19, 2004 | 16.54 | 16.79 | 16.49 | 16.62 | 738,300 | +0.27(+1.63%) |
Oct 18, 2004 | 16.55 | 16.66 | 15.90 | 16.35 | 867,750 | -0.28(-1.68%) |
Oct 15, 2004 | 16.92 | 16.93 | 16.25 | 16.63 | 1,494,300 | -0.23(-1.34%) |
Oct 14, 2004 | 16.66 | 18.67 | 16.51 | 16.86 | 5,257,200 | +0.90(+5.64%) |
Oct 13, 2004 | 15.54 | 16.06 | 15.46 | 15.96 | 637,200 | +0.69(+4.54%) |
Oct 12, 2004 | 15.34 | 15.55 | 14.93 | 15.27 | 451,200 | -0.27(-1.72%) |
Oct 11, 2004 | 15.33 | 15.64 | 14.86 | 15.53 | 340,350 | +0.32(+2.10%) |
Oct 08, 2004 | 15.69 | 15.84 | 15.17 | 15.21 | 440,100 | -0.37(-2.35%) |
Oct 07, 2004 | 16.38 | 16.38 | 15.46 | 15.58 | 724,350 | -0.68(-4.18%) |
Oct 06, 2004 | 15.54 | 16.33 | 15.33 | 16.26 | 835,050 | +0.73(+4.68%) |
Oct 05, 2004 | 15.59 | 15.67 | 15.27 | 15.53 | 724,500 | -0.09(-0.56%) |
Oct 04, 2004 | 14.66 | 15.62 | 14.54 | 15.62 | 1,580,400 | +1.18(+8.17%) |
Oct 01, 2004 | 13.65 | 14.45 | 13.61 | 14.44 | 1,713,000 | +1.00(+7.44%) |
Sep 30, 2004 | 13.37 | 13.57 | 13.21 | 13.44 | 884,550 | +0.05(+0.40%) |
Sep 29, 2004 | 12.73 | 13.39 | 12.69 | 13.39 | 694,350 | +0.66(+5.19%) |
Sep 28, 2004 | 12.78 | 12.87 | 12.47 | 12.73 | 340,500 | -0.01(-0.05%) |
Sep 27, 2004 | 13.09 | 13.15 | 12.60 | 12.73 | 458,400 | -0.43(-3.29%) |
Sep 24, 2004 | 13.44 | 13.49 | 13.17 | 13.17 | 275,250 | -0.29(-2.18%) |
Sep 23, 2004 | 13.73 | 13.73 | 13.21 | 13.46 | 326,100 | -0.18(-1.32%) |
Sep 22, 2004 | 13.79 | 14.00 | 13.34 | 13.64 | 291,150 | -0.35(-2.52%) |
Sep 21, 2004 | 13.44 | 14.00 | 13.44 | 13.99 | 511,500 | +0.41(+2.99%) |
Sep 20, 2004 | 13.67 | 13.87 | 13.33 | 13.59 | 443,850 | -0.03(-0.20%) |
Sep 17, 2004 | 13.39 | 13.67 | 13.12 | 13.61 | 1,935,000 | +0.41(+3.13%) |
Sep 16, 2004 | 12.93 | 13.23 | 12.88 | 13.20 | 663,750 | +0.19(+1.49%) |
Sep 15, 2004 | 12.77 | 13.06 | 12.74 | 13.01 | 539,700 | +0.14(+1.09%) |
Sep 14, 2004 | 12.63 | 12.87 | 12.43 | 12.87 | 320,250 | +0.28(+2.22%) |
Sep 13, 2004 | 12.35 | 12.63 | 12.23 | 12.59 | 204,300 | +0.27(+2.16%) |
Sep 10, 2004 | 11.99 | 12.33 | 11.99 | 12.32 | 195,000 | +0.27(+2.27%) |
Sep 09, 2004 | 11.93 | 12.13 | 11.86 | 12.05 | 516,450 | +0.07(+0.61%) |
Sep 08, 2004 | 11.89 | 12.13 | 11.83 | 11.97 | 429,900 | +0.03(+0.22%) |
Sep 07, 2004 | 11.94 | 12.49 | 11.89 | 11.95 | 408,000 | +0.01(+0.11%) |
Sep 03, 2004 | 12.49 | 12.70 | 11.79 | 11.93 | 676,800 | -0.77(-6.04%) |
Sep 02, 2004 | 12.53 | 12.80 | 12.43 | 12.70 | 326,850 | +0.17(+1.33%) |
Sep 01, 2004 | 12.17 | 12.79 | 12.15 | 12.53 | 361,500 | +0.29(+2.34%) |
Aug 31, 2004 | 12.42 | 12.55 | 12.03 | 12.25 | 282,750 | -0.19(-1.55%) |
Aug 30, 2004 | 12.67 | 12.78 | 12.43 | 12.44 | 284,700 | -0.23(-1.79%) |
Aug 27, 2004 | 12.18 | 12.71 | 12.17 | 12.67 | 384,150 | +0.42(+3.43%) |
Aug 26, 2004 | 12.63 | 12.66 | 12.17 | 12.25 | 475,950 | -0.27(-2.13%) |
Aug 25, 2004 | 11.93 | 13.29 | 11.92 | 12.51 | 1,134,000 | +0.51(+4.28%) |
Aug 24, 2004 | 12.27 | 12.40 | 11.92 | 12.00 | 1,355,550 | +0.53(+4.65%) |
Aug 23, 2004 | 11.59 | 11.67 | 11.37 | 11.47 | 725,550 | -0.19(-1.60%) |
Aug 20, 2004 | 11.59 | 11.85 | 11.53 | 11.65 | 4,528,800 | +0.09(+0.75%) |
Aug 19, 2004 | 11.27 | 11.63 | 11.21 | 11.57 | 1,007,100 | +0.27(+2.36%) |
Aug 18, 2004 | 10.46 | 11.34 | 10.46 | 11.30 | 728,100 | +0.75(+7.08%) |
Aug 17, 2004 | 10.57 | 11.00 | 10.39 | 10.55 | 1,135,350 | +0.72(+7.32%) |
Aug 16, 2004 | 9.420 | 9.940 | 9.380 | 9.833 | 717,450 | +0.25(+2.64%) |
Aug 13, 2004 | 9.680 | 9.793 | 9.473 | 9.580 | 309,300 | -0.17(-1.71%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.573 | 9.747 | 262,950 | -0.27(-2.73%) |
Aug 11, 2004 | 9.927 | 10.05 | 9.387 | 10.02 | 446,250 | +0.05(+0.47%) |
Aug 10, 2004 | 9.980 | 10.15 | 9.733 | 9.973 | 327,150 | +0.09(+0.88%) |
Aug 09, 2004 | 10.00 | 10.00 | 9.807 | 9.887 | 259,650 | -0.03(-0.27%) |
Aug 06, 2004 | 9.853 | 10.07 | 9.693 | 9.913 | 430,050 | -0.20(-1.98%) |
Aug 05, 2004 | 9.733 | 10.22 | 9.733 | 10.11 | 623,400 | +0.33(+3.34%) |
Aug 04, 2004 | 9.680 | 9.920 | 9.613 | 9.787 | 511,350 | +0.06(+0.62%) |
Aug 03, 2004 | 9.220 | 9.773 | 9.133 | 9.727 | 970,200 | +0.45(+4.89%) |