Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.69 | 12.85 | 12.61 | 12.85 | 205,520 | +0.16(+1.24%) |
Oct 28, 2004 | 12.96 | 12.96 | 12.61 | 12.69 | 540,587 | -0.30(-2.32%) |
Oct 27, 2004 | 13.25 | 13.35 | 12.96 | 12.99 | 349,677 | -0.20(-1.52%) |
Oct 26, 2004 | 13.26 | 13.30 | 13.12 | 13.19 | 209,741 | -0.18(-1.31%) |
Oct 25, 2004 | 13.24 | 13.39 | 13.23 | 13.37 | 462,989 | +0.29(+2.24%) |
Oct 22, 2004 | 13.06 | 13.14 | 13.01 | 13.07 | 164,611 | -0.03(-0.21%) |
Oct 21, 2004 | 12.95 | 13.15 | 12.95 | 13.10 | 186,689 | +0.05(+0.35%) |
Oct 20, 2004 | 12.87 | 13.06 | 12.87 | 13.06 | 277,599 | +0.31(+2.44%) |
Oct 19, 2004 | 12.77 | 12.81 | 12.70 | 12.74 | 163,961 | +0.03(+0.24%) |
Oct 18, 2004 | 13.00 | 13.08 | 12.68 | 12.71 | 294,482 | -0.18(-1.36%) |
Oct 15, 2004 | 12.63 | 12.91 | 12.63 | 12.89 | 357,469 | +0.32(+2.52%) |
Oct 14, 2004 | 12.63 | 12.69 | 12.51 | 12.57 | 168,182 | +0.01(+0.05%) |
Oct 13, 2004 | 12.63 | 12.66 | 12.45 | 12.57 | 297,729 | -0.26(-2.04%) |
Oct 12, 2004 | 13.03 | 13.03 | 12.74 | 12.83 | 281,170 | -0.36(-2.73%) |
Oct 11, 2004 | 13.34 | 13.34 | 13.14 | 13.19 | 169,481 | -0.09(-0.65%) |
Oct 08, 2004 | 13.26 | 13.35 | 13.21 | 13.27 | 390,262 | +0.16(+1.22%) |
Oct 07, 2004 | 13.21 | 13.29 | 13.11 | 13.11 | 112,987 | -0.09(-0.70%) |
Oct 06, 2004 | 13.07 | 13.23 | 13.04 | 13.21 | 359,417 | +0.02(+0.19%) |
Oct 05, 2004 | 12.92 | 13.23 | 12.84 | 13.18 | 277,599 | +0.34(+2.64%) |
Oct 04, 2004 | 12.91 | 12.91 | 12.73 | 12.84 | 182,793 | -0.14(-1.11%) |
Oct 01, 2004 | 13.12 | 13.12 | 12.96 | 12.99 | 148,702 | -0.19(-1.43%) |
Sep 30, 2004 | 12.89 | 13.24 | 12.89 | 13.18 | 423,703 | +0.40(+3.11%) |
Sep 29, 2004 | 12.91 | 12.91 | 12.70 | 12.78 | 137,663 | -0.03(-0.26%) |
Sep 28, 2004 | 12.64 | 12.86 | 12.64 | 12.81 | 299,352 | +0.28(+2.26%) |
Sep 27, 2004 | 12.67 | 12.69 | 12.50 | 12.53 | 250,326 | -0.16(-1.24%) |
Sep 24, 2004 | 12.70 | 12.70 | 12.57 | 12.69 | 232,468 | +0.05(+0.37%) |
Sep 23, 2004 | 12.62 | 12.70 | 12.57 | 12.64 | 314,936 | +0.08(+0.64%) |
Sep 22, 2004 | 12.47 | 12.56 | 12.32 | 12.56 | 297,079 | +0.02(+0.15%) |
Sep 21, 2004 | 12.20 | 12.55 | 12.15 | 12.54 | 299,027 | +0.41(+3.38%) |
Sep 20, 2004 | 12.01 | 12.16 | 12.01 | 12.13 | 131,169 | +0.06(+0.46%) |
Sep 17, 2004 | 12.14 | 12.24 | 12.07 | 12.08 | 107,143 | -0.11(-0.94%) |
Sep 16, 2004 | 12.15 | 12.25 | 12.10 | 12.19 | 86,364 | -0.00(-0.02%) |
Sep 15, 2004 | 12.26 | 12.26 | 12.15 | 12.19 | 196,429 | -0.08(-0.63%) |
Sep 14, 2004 | 11.95 | 12.29 | 11.93 | 12.27 | 389,612 | +0.35(+2.97%) |
Sep 13, 2004 | 11.78 | 11.94 | 11.73 | 11.92 | 153,247 | +0.09(+0.76%) |
Sep 10, 2004 | 11.73 | 11.93 | 11.73 | 11.83 | 212,988 | +0.16(+1.35%) |
Sep 09, 2004 | 11.55 | 11.67 | 11.52 | 11.67 | 114,286 | +0.08(+0.69%) |
Sep 08, 2004 | 11.54 | 11.67 | 11.48 | 11.59 | 205,845 | +0.01(+0.05%) |
Sep 07, 2004 | 11.77 | 11.77 | 11.50 | 11.58 | 432,145 | -0.22(-1.85%) |
Sep 03, 2004 | 11.90 | 11.90 | 11.71 | 11.80 | 207,468 | -0.21(-1.72%) |
Sep 02, 2004 | 12.00 | 12.02 | 11.95 | 12.01 | 121,104 | -0.08(-0.64%) |
Sep 01, 2004 | 12.07 | 12.10 | 11.95 | 12.09 | 91,883 | +0.01(+0.10%) |
Aug 31, 2004 | 11.85 | 12.09 | 11.85 | 12.07 | 94,805 | +0.22(+1.84%) |
Aug 30, 2004 | 12.01 | 12.13 | 11.84 | 11.85 | 146,429 | -0.12(-1.00%) |
Aug 27, 2004 | 12.06 | 12.06 | 11.90 | 11.97 | 114,935 | -0.08(-0.64%) |
Aug 26, 2004 | 11.96 | 12.13 | 11.94 | 12.05 | 731,497 | +0.11(+0.93%) |
Aug 25, 2004 | 11.83 | 11.95 | 11.80 | 11.94 | 240,910 | +0.21(+1.81%) |
Aug 24, 2004 | 11.73 | 11.76 | 11.63 | 11.73 | 446,106 | -0.11(-0.94%) |
Aug 23, 2004 | 11.85 | 11.92 | 11.77 | 11.84 | 572,730 | -0.01(-0.05%) |
Aug 20, 2004 | 11.81 | 11.95 | 11.70 | 11.85 | 353,248 | +0.08(+0.68%) |
Aug 19, 2004 | 11.53 | 11.82 | 11.53 | 11.77 | 428,898 | +0.29(+2.49%) |
Aug 18, 2004 | 11.16 | 11.49 | 11.16 | 11.48 | 329,547 | +0.14(+1.19%) |
Aug 17, 2004 | 11.30 | 11.37 | 11.18 | 11.34 | 158,442 | +0.01(+0.05%) |
Aug 16, 2004 | 11.30 | 11.36 | 11.28 | 11.34 | 447,080 | +0.10(+0.90%) |
Aug 13, 2004 | 11.03 | 11.31 | 11.03 | 11.24 | 533,120 | +0.24(+2.19%) |
Aug 12, 2004 | 10.82 | 11.01 | 10.81 | 11.00 | 556,821 | +0.19(+1.80%) |
Aug 11, 2004 | 10.90 | 10.90 | 10.70 | 10.80 | 352,599 | -0.18(-1.63%) |
Aug 10, 2004 | 10.91 | 11.08 | 10.91 | 10.98 | 182,468 | -0.01(-0.06%) |
Aug 09, 2004 | 10.96 | 10.99 | 10.89 | 10.99 | 118,507 | -0.04(-0.36%) |
Aug 06, 2004 | 10.97 | 11.05 | 10.97 | 11.03 | 120,455 | +0.19(+1.79%) |
Aug 05, 2004 | 11.00 | 11.01 | 10.80 | 10.83 | 133,767 | -0.16(-1.48%) |
Aug 04, 2004 | 11.01 | 11.03 | 10.97 | 11.00 | 49,026 | -0.06(-0.53%) |
Aug 03, 2004 | 10.90 | 11.11 | 10.87 | 11.05 | 213,312 | +0.03(+0.25%) |