Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.96 | 13.09 | 12.68 | 12.90 | 1,687,941 | -0.13(-0.99%) |
Oct 28, 2004 | 13.13 | 13.19 | 12.79 | 13.03 | 998,307 | -0.17(-1.30%) |
Oct 27, 2004 | 12.69 | 13.29 | 12.54 | 13.20 | 2,114,113 | +0.51(+4.01%) |
Oct 26, 2004 | 12.30 | 12.69 | 12.24 | 12.69 | 1,646,356 | +0.41(+3.33%) |
Oct 25, 2004 | 11.91 | 12.28 | 11.72 | 12.28 | 1,493,415 | +0.19(+1.57%) |
Oct 22, 2004 | 12.08 | 12.27 | 11.99 | 12.09 | 1,034,310 | +0.05(+0.45%) |
Oct 21, 2004 | 11.96 | 12.21 | 11.90 | 12.04 | 704,983 | +0.05(+0.39%) |
Oct 20, 2004 | 11.76 | 12.00 | 11.76 | 11.99 | 624,047 | +0.19(+1.61%) |
Oct 19, 2004 | 12.01 | 12.23 | 11.76 | 11.80 | 886,950 | -0.21(-1.76%) |
Oct 18, 2004 | 11.90 | 12.04 | 11.76 | 12.01 | 848,994 | +0.12(+1.02%) |
Oct 15, 2004 | 12.00 | 12.07 | 11.79 | 11.89 | 754,103 | -0.08(-0.63%) |
Oct 14, 2004 | 12.00 | 12.07 | 11.90 | 11.97 | 739,032 | +0.04(+0.30%) |
Oct 13, 2004 | 12.19 | 12.25 | 11.86 | 11.93 | 2,011,407 | -0.22(-1.80%) |
Oct 12, 2004 | 12.29 | 12.30 | 12.09 | 12.15 | 772,802 | -0.23(-1.82%) |
Oct 11, 2004 | 12.33 | 12.38 | 12.11 | 12.38 | 1,014,216 | +0.04(+0.32%) |
Oct 08, 2004 | 12.51 | 12.56 | 12.31 | 12.34 | 926,581 | -0.21(-1.66%) |
Oct 07, 2004 | 12.80 | 12.81 | 12.50 | 12.54 | 931,326 | -0.25(-1.93%) |
Oct 06, 2004 | 12.87 | 12.87 | 12.66 | 12.79 | 847,877 | -0.11(-0.86%) |
Oct 05, 2004 | 12.93 | 12.99 | 12.83 | 12.90 | 482,827 | -0.12(-0.91%) |
Oct 04, 2004 | 12.95 | 13.17 | 12.90 | 13.02 | 1,239,163 | +0.09(+0.69%) |
Oct 01, 2004 | 12.83 | 12.97 | 12.79 | 12.93 | 1,334,612 | +0.17(+1.32%) |
Sep 30, 2004 | 12.81 | 12.81 | 12.58 | 12.76 | 807,130 | -0.04(-0.34%) |
Sep 29, 2004 | 12.78 | 12.90 | 12.71 | 12.81 | 688,517 | +0.06(+0.45%) |
Sep 28, 2004 | 12.54 | 12.78 | 12.52 | 12.75 | 984,632 | +0.21(+1.69%) |
Sep 27, 2004 | 12.68 | 12.71 | 12.50 | 12.54 | 786,198 | -0.25(-1.99%) |
Sep 24, 2004 | 12.79 | 12.89 | 12.72 | 12.79 | 1,090,966 | +0.01(+0.06%) |
Sep 23, 2004 | 12.72 | 12.86 | 12.67 | 12.78 | 1,272,375 | +0.18(+1.39%) |
Sep 22, 2004 | 12.86 | 12.88 | 12.51 | 12.61 | 1,470,250 | -0.29(-2.28%) |
Sep 21, 2004 | 12.92 | 13.02 | 12.83 | 12.90 | 1,630,448 | -0.00(-0.03%) |
Sep 20, 2004 | 12.80 | 13.06 | 12.72 | 12.91 | 1,596,957 | +0.10(+0.81%) |
Sep 17, 2004 | 12.86 | 12.86 | 12.68 | 12.80 | 1,223,255 | +0.05(+0.42%) |
Sep 16, 2004 | 12.59 | 12.92 | 12.59 | 12.75 | 1,633,518 | +0.11(+0.88%) |
Sep 15, 2004 | 12.41 | 12.70 | 12.35 | 12.64 | 2,223,516 | +0.29(+2.32%) |
Sep 14, 2004 | 12.42 | 12.53 | 12.22 | 12.35 | 1,313,122 | -0.06(-0.52%) |
Sep 13, 2004 | 12.00 | 12.74 | 11.94 | 12.42 | 3,394,581 | +0.41(+3.43%) |
Sep 10, 2004 | 11.74 | 12.00 | 11.68 | 12.00 | 1,173,018 | +0.17(+1.45%) |
Sep 09, 2004 | 11.88 | 11.90 | 11.70 | 11.83 | 966,212 | -0.03(-0.24%) |
Sep 08, 2004 | 11.99 | 12.11 | 11.77 | 11.86 | 896,439 | -0.14(-1.19%) |
Sep 07, 2004 | 11.73 | 12.09 | 11.73 | 12.00 | 862,669 | +0.10(+0.87%) |
Sep 03, 2004 | 11.82 | 11.95 | 11.72 | 11.90 | 1,308,656 | -0.01(-0.06%) |
Sep 02, 2004 | 11.61 | 12.14 | 11.59 | 11.91 | 2,034,293 | +0.26(+2.25%) |
Sep 01, 2004 | 11.60 | 11.78 | 11.47 | 11.64 | 1,038,776 | +0.04(+0.37%) |
Aug 31, 2004 | 11.68 | 11.72 | 11.34 | 11.60 | 1,409,408 | +0.16(+1.44%) |
Aug 30, 2004 | 11.43 | 11.62 | 11.42 | 11.44 | 954,490 | -0.26(-2.24%) |
Aug 27, 2004 | 11.52 | 11.76 | 11.38 | 11.70 | 1,480,297 | +0.15(+1.27%) |
Aug 26, 2004 | 11.58 | 11.70 | 11.47 | 11.55 | 1,238,046 | -0.03(-0.25%) |
Aug 25, 2004 | 11.47 | 11.69 | 11.36 | 11.58 | 1,211,254 | +0.03(+0.25%) |
Aug 24, 2004 | 11.50 | 11.56 | 11.37 | 11.55 | 1,575,467 | +0.09(+0.75%) |
Aug 23, 2004 | 11.62 | 11.62 | 11.33 | 11.47 | 1,923,773 | -0.15(-1.26%) |
Aug 20, 2004 | 11.66 | 11.75 | 11.54 | 11.61 | 2,812,677 | -0.05(-0.43%) |
Aug 19, 2004 | 11.75 | 11.89 | 11.56 | 11.66 | 3,025,623 | -0.09(-0.76%) |
Aug 18, 2004 | 11.47 | 11.79 | 11.18 | 11.75 | 2,731,462 | +0.29(+2.50%) |
Aug 17, 2004 | 10.93 | 11.89 | 10.93 | 11.47 | 10,206,910 | +1.37(+13.60%) |
Aug 16, 2004 | 9.603 | 10.28 | 9.585 | 10.09 | 3,464,354 | +0.50(+5.23%) |
Aug 13, 2004 | 9.961 | 10.03 | 9.477 | 9.592 | 5,357,986 | -0.37(-3.70%) |
Aug 12, 2004 | 10.34 | 10.36 | 9.907 | 9.961 | 3,134,190 | -0.41(-3.97%) |
Aug 11, 2004 | 10.39 | 10.43 | 10.14 | 10.37 | 1,890,282 | -0.01(-0.14%) |
Aug 10, 2004 | 10.23 | 10.41 | 10.18 | 10.39 | 2,629,593 | +0.25(+2.44%) |
Aug 09, 2004 | 10.33 | 10.33 | 10.09 | 10.14 | 1,500,950 | -0.19(-1.87%) |
Aug 06, 2004 | 10.49 | 10.53 | 10.30 | 10.33 | 1,872,141 | -0.26(-2.47%) |
Aug 05, 2004 | 10.93 | 10.93 | 10.41 | 10.60 | 2,881,054 | -0.33(-3.05%) |
Aug 04, 2004 | 11.36 | 11.41 | 10.74 | 10.93 | 2,296,080 | -0.48(-4.21%) |
Aug 03, 2004 | 11.63 | 11.63 | 11.37 | 11.41 | 1,202,602 | -0.22(-1.91%) |