Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.360 | 8.640 | 8.280 | 8.280 | 270,250 | -0.02(-0.29%) |
Oct 28, 2004 | 8.200 | 8.312 | 8.152 | 8.304 | 178,375 | +0.14(+1.76%) |
Oct 27, 2004 | 8.024 | 8.424 | 8.024 | 8.160 | 328,625 | +0.15(+1.90%) |
Oct 26, 2004 | 8.656 | 8.752 | 7.928 | 8.008 | 528,375 | -0.55(-6.45%) |
Oct 25, 2004 | 8.248 | 8.760 | 8.248 | 8.560 | 296,125 | +0.24(+2.88%) |
Oct 22, 2004 | 8.320 | 8.376 | 8.096 | 8.320 | 247,750 | +0.00(+0.00%) |
Oct 21, 2004 | 8.680 | 8.680 | 8.272 | 8.320 | 429,625 | -0.30(-3.44%) |
Oct 20, 2004 | 8.688 | 8.832 | 8.440 | 8.616 | 281,125 | -0.18(-2.00%) |
Oct 19, 2004 | 8.720 | 8.808 | 8.600 | 8.792 | 326,250 | +0.02(+0.18%) |
Oct 18, 2004 | 8.840 | 8.984 | 8.736 | 8.776 | 468,875 | -0.21(-2.32%) |
Oct 15, 2004 | 9.256 | 9.280 | 8.880 | 8.984 | 332,375 | -0.29(-3.11%) |
Oct 14, 2004 | 9.408 | 9.576 | 9.104 | 9.272 | 896,500 | -0.37(-3.82%) |
Oct 13, 2004 | 10.54 | 10.56 | 9.424 | 9.640 | 1,742,375 | -1.71(-15.08%) |
Oct 12, 2004 | 11.32 | 11.48 | 11.08 | 11.35 | 154,375 | -0.09(-0.77%) |
Oct 11, 2004 | 11.56 | 11.74 | 11.24 | 11.44 | 232,625 | -0.17(-1.45%) |
Oct 08, 2004 | 11.74 | 11.84 | 11.61 | 11.61 | 251,250 | -0.15(-1.29%) |
Oct 07, 2004 | 12.02 | 12.02 | 11.74 | 11.76 | 117,625 | -0.17(-1.41%) |
Oct 06, 2004 | 11.90 | 12.02 | 11.82 | 11.93 | 72,625 | +0.08(+0.68%) |
Oct 05, 2004 | 11.77 | 12.08 | 11.70 | 11.85 | 165,875 | +0.05(+0.41%) |
Oct 04, 2004 | 12.07 | 12.24 | 11.70 | 11.80 | 219,250 | -0.36(-2.96%) |
Oct 01, 2004 | 11.86 | 12.24 | 11.73 | 12.16 | 111,500 | +0.07(+0.60%) |
Sep 30, 2004 | 11.73 | 12.17 | 11.72 | 12.09 | 200,000 | +0.22(+1.89%) |
Sep 29, 2004 | 11.57 | 11.97 | 11.57 | 11.86 | 249,500 | +0.18(+1.54%) |
Sep 28, 2004 | 11.60 | 11.91 | 11.53 | 11.68 | 375,250 | -0.44(-3.60%) |
Sep 27, 2004 | 12.16 | 12.30 | 12.12 | 12.12 | 151,750 | -0.11(-0.92%) |
Sep 24, 2004 | 12.32 | 12.50 | 12.16 | 12.23 | 382,125 | -0.20(-1.58%) |
Sep 23, 2004 | 12.51 | 12.57 | 12.18 | 12.43 | 278,625 | -0.17(-1.37%) |
Sep 22, 2004 | 13.46 | 13.46 | 12.52 | 12.60 | 543,500 | -0.97(-7.13%) |
Sep 21, 2004 | 13.59 | 13.63 | 13.44 | 13.57 | 99,625 | -0.02(-0.12%) |
Sep 20, 2004 | 13.51 | 13.66 | 13.46 | 13.58 | 180,375 | -0.06(-0.41%) |
Sep 17, 2004 | 14.15 | 14.15 | 13.52 | 13.64 | 218,875 | -0.01(-0.06%) |
Sep 16, 2004 | 13.48 | 13.80 | 13.48 | 13.65 | 78,000 | +0.10(+0.77%) |
Sep 15, 2004 | 13.46 | 13.70 | 13.38 | 13.54 | 208,625 | -0.02(-0.12%) |
Sep 14, 2004 | 13.62 | 13.93 | 13.50 | 13.56 | 101,625 | -0.18(-1.28%) |
Sep 13, 2004 | 13.58 | 13.98 | 13.58 | 13.74 | 109,875 | +0.09(+0.64%) |
Sep 10, 2004 | 13.61 | 13.72 | 13.54 | 13.65 | 61,750 | +0.06(+0.41%) |
Sep 09, 2004 | 13.43 | 13.84 | 13.43 | 13.59 | 116,875 | +0.02(+0.12%) |
Sep 08, 2004 | 13.98 | 14.06 | 13.20 | 13.58 | 179,971 | -0.34(-2.47%) |
Sep 07, 2004 | 13.52 | 13.93 | 13.50 | 13.92 | 142,500 | +0.32(+2.35%) |
Sep 03, 2004 | 13.67 | 13.88 | 13.56 | 13.60 | 118,000 | -0.10(-0.70%) |
Sep 02, 2004 | 13.92 | 13.94 | 13.69 | 13.70 | 169,875 | -0.11(-0.81%) |
Sep 01, 2004 | 13.62 | 14.13 | 13.53 | 13.81 | 179,125 | +0.12(+0.88%) |
Aug 31, 2004 | 13.55 | 13.88 | 13.40 | 13.69 | 273,000 | +0.14(+1.00%) |
Aug 30, 2004 | 13.65 | 13.70 | 13.55 | 13.55 | 107,500 | -0.21(-1.51%) |
Aug 27, 2004 | 13.81 | 13.89 | 13.60 | 13.76 | 136,000 | -0.12(-0.86%) |
Aug 26, 2004 | 14.00 | 14.00 | 13.60 | 13.88 | 152,750 | -0.14(-0.97%) |
Aug 25, 2004 | 14.04 | 14.10 | 13.76 | 14.02 | 248,750 | -0.06(-0.40%) |
Aug 24, 2004 | 14.06 | 14.08 | 13.92 | 14.07 | 69,875 | +0.08(+0.57%) |
Aug 23, 2004 | 14.00 | 14.08 | 13.84 | 13.99 | 143,875 | +0.07(+0.52%) |
Aug 20, 2004 | 13.73 | 14.00 | 13.61 | 13.92 | 117,625 | +0.18(+1.34%) |
Aug 19, 2004 | 14.01 | 14.01 | 13.59 | 13.74 | 157,500 | -0.08(-0.58%) |
Aug 18, 2004 | 13.36 | 13.96 | 13.18 | 13.82 | 253,211 | +0.50(+3.79%) |
Aug 17, 2004 | 13.53 | 13.53 | 13.24 | 13.31 | 297,875 | +0.00(+0.00%) |
Aug 16, 2004 | 13.22 | 13.39 | 13.06 | 13.31 | 187,875 | +0.11(+0.85%) |
Aug 13, 2004 | 13.32 | 13.32 | 12.85 | 13.20 | 146,250 | +0.34(+2.68%) |
Aug 12, 2004 | 13.41 | 13.52 | 12.86 | 12.86 | 171,375 | -0.55(-4.12%) |
Aug 11, 2004 | 13.00 | 13.42 | 12.72 | 13.41 | 252,250 | +0.44(+3.39%) |
Aug 10, 2004 | 12.64 | 13.00 | 12.64 | 12.97 | 163,125 | +0.14(+1.06%) |
Aug 09, 2004 | 12.92 | 12.92 | 12.58 | 12.83 | 153,875 | +0.06(+0.50%) |
Aug 06, 2004 | 12.78 | 12.91 | 12.41 | 12.77 | 142,750 | -0.22(-1.72%) |
Aug 05, 2004 | 13.36 | 13.36 | 12.72 | 12.99 | 238,250 | -0.42(-3.10%) |
Aug 04, 2004 | 12.92 | 13.41 | 12.82 | 13.41 | 235,000 | +0.30(+2.26%) |
Aug 03, 2004 | 13.04 | 13.18 | 12.80 | 13.11 | 260,375 | -0.06(-0.43%) |