Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.25 | 12.28 | 11.90 | 11.94 | 95,389 | -0.42(-3.36%) |
Oct 28, 2004 | 12.32 | 12.36 | 12.12 | 12.35 | 152,333 | +0.00(+0.00%) |
Oct 27, 2004 | 12.28 | 12.35 | 12.26 | 12.35 | 115,767 | +0.00(+0.00%) |
Oct 26, 2004 | 11.94 | 12.35 | 11.64 | 12.35 | 64,893 | +0.37(+3.06%) |
Oct 25, 2004 | 11.89 | 12.07 | 11.76 | 11.98 | 39,311 | +0.09(+0.76%) |
Oct 22, 2004 | 11.94 | 12.05 | 11.77 | 11.89 | 88,596 | +0.09(+0.76%) |
Oct 21, 2004 | 11.28 | 11.80 | 11.09 | 11.80 | 325,190 | +0.57(+5.11%) |
Oct 20, 2004 | 11.42 | 11.45 | 11.21 | 11.23 | 33,819 | -0.26(-2.23%) |
Oct 19, 2004 | 11.52 | 11.53 | 11.35 | 11.49 | 44,370 | +0.06(+0.48%) |
Oct 18, 2004 | 11.04 | 11.43 | 10.93 | 11.43 | 47,550 | +0.33(+2.93%) |
Oct 15, 2004 | 10.90 | 11.18 | 10.90 | 11.11 | 95,967 | +0.19(+1.71%) |
Oct 14, 2004 | 10.90 | 10.96 | 10.74 | 10.92 | 186,297 | +0.03(+0.25%) |
Oct 13, 2004 | 11.52 | 11.60 | 10.56 | 10.89 | 90,764 | -0.60(-5.18%) |
Oct 12, 2004 | 11.50 | 11.58 | 11.47 | 11.49 | 30,495 | -0.03(-0.24%) |
Oct 11, 2004 | 11.59 | 11.59 | 11.42 | 11.51 | 22,546 | +0.06(+0.48%) |
Oct 08, 2004 | 11.79 | 11.86 | 11.42 | 11.46 | 66,772 | -0.34(-2.87%) |
Oct 07, 2004 | 12.27 | 12.27 | 11.78 | 11.80 | 32,374 | -0.55(-4.43%) |
Oct 06, 2004 | 11.93 | 12.36 | 11.76 | 12.34 | 43,503 | +0.45(+3.78%) |
Oct 05, 2004 | 12.18 | 12.18 | 11.82 | 11.89 | 24,858 | -0.25(-2.05%) |
Oct 04, 2004 | 12.01 | 12.31 | 12.01 | 12.14 | 76,022 | +0.10(+0.80%) |
Oct 01, 2004 | 11.80 | 12.05 | 11.78 | 12.05 | 43,792 | +0.28(+2.41%) |
Sep 30, 2004 | 11.81 | 11.87 | 11.52 | 11.76 | 79,346 | -0.08(-0.70%) |
Sep 29, 2004 | 11.67 | 11.85 | 11.51 | 11.85 | 70,385 | +0.16(+1.36%) |
Sep 28, 2004 | 11.48 | 11.69 | 11.33 | 11.69 | 71,397 | +0.21(+1.81%) |
Sep 27, 2004 | 11.94 | 11.94 | 11.40 | 11.48 | 107,529 | -0.53(-4.38%) |
Sep 24, 2004 | 11.83 | 12.10 | 11.76 | 12.00 | 31,362 | +0.18(+1.52%) |
Sep 23, 2004 | 11.85 | 11.90 | 11.65 | 11.82 | 58,245 | +0.01(+0.06%) |
Sep 22, 2004 | 11.78 | 11.82 | 11.59 | 11.82 | 86,283 | +0.08(+0.65%) |
Sep 21, 2004 | 11.60 | 11.80 | 11.49 | 11.74 | 83,393 | +0.18(+1.56%) |
Sep 20, 2004 | 11.59 | 11.65 | 11.47 | 11.56 | 101,603 | -0.02(-0.18%) |
Sep 17, 2004 | 11.83 | 11.83 | 11.49 | 11.58 | 113,021 | -0.18(-1.53%) |
Sep 16, 2004 | 12.00 | 12.03 | 11.49 | 11.76 | 163,173 | -0.24(-1.96%) |
Sep 15, 2004 | 11.94 | 12.20 | 11.78 | 12.00 | 78,768 | +0.10(+0.81%) |
Sep 14, 2004 | 11.83 | 11.90 | 11.76 | 11.90 | 26,737 | +0.04(+0.35%) |
Sep 13, 2004 | 11.52 | 12.07 | 11.52 | 11.86 | 54,342 | +0.10(+0.88%) |
Sep 10, 2004 | 11.77 | 12.01 | 11.63 | 11.76 | 55,643 | -0.01(-0.12%) |
Sep 09, 2004 | 11.31 | 12.00 | 11.00 | 11.77 | 126,607 | +0.28(+2.47%) |
Sep 08, 2004 | 10.79 | 11.76 | 10.79 | 11.49 | 224,886 | +1.11(+10.74%) |
Sep 07, 2004 | 10.00 | 10.37 | 10.00 | 10.37 | 51,596 | +0.19(+1.90%) |
Sep 03, 2004 | 10.15 | 10.27 | 10.06 | 10.18 | 33,241 | +0.10(+0.96%) |
Sep 02, 2004 | 10.04 | 10.16 | 10.01 | 10.08 | 45,960 | +0.03(+0.27%) |
Sep 01, 2004 | 9.894 | 10.11 | 9.894 | 10.05 | 63,014 | +0.12(+1.25%) |
Aug 31, 2004 | 9.970 | 10.11 | 9.860 | 9.929 | 31,507 | -0.01(-0.07%) |
Aug 30, 2004 | 9.721 | 9.998 | 9.700 | 9.936 | 51,885 | +0.21(+2.21%) |
Aug 27, 2004 | 9.707 | 9.770 | 9.666 | 9.721 | 49,428 | +0.06(+0.57%) |
Aug 26, 2004 | 9.590 | 9.880 | 9.590 | 9.666 | 33,241 | +0.07(+0.72%) |
Aug 25, 2004 | 9.756 | 9.770 | 9.444 | 9.597 | 68,940 | -0.14(-1.42%) |
Aug 24, 2004 | 9.887 | 9.991 | 9.659 | 9.735 | 53,475 | -0.12(-1.19%) |
Aug 23, 2004 | 9.839 | 10.03 | 9.811 | 9.853 | 19,511 | +0.04(+0.42%) |
Aug 20, 2004 | 9.860 | 9.922 | 9.659 | 9.811 | 65,616 | -0.01(-0.14%) |
Aug 19, 2004 | 9.963 | 10.03 | 9.777 | 9.825 | 42,346 | -0.20(-2.00%) |
Aug 18, 2004 | 9.873 | 10.03 | 9.756 | 10.03 | 49,428 | +0.12(+1.19%) |
Aug 17, 2004 | 9.694 | 10.10 | 9.694 | 9.908 | 29,483 | +0.26(+2.65%) |
Aug 16, 2004 | 9.597 | 9.735 | 9.507 | 9.652 | 90,330 | +0.12(+1.31%) |
Aug 13, 2004 | 9.085 | 9.756 | 9.085 | 9.528 | 156,091 | +0.48(+5.28%) |
Aug 12, 2004 | 9.341 | 9.382 | 8.988 | 9.050 | 117,357 | -0.31(-3.33%) |
Aug 11, 2004 | 9.438 | 9.438 | 9.271 | 9.361 | 27,171 | -0.11(-1.17%) |
Aug 10, 2004 | 9.306 | 9.631 | 9.271 | 9.472 | 29,194 | +0.17(+1.78%) |
Aug 09, 2004 | 9.375 | 9.534 | 9.237 | 9.306 | 38,011 | -0.10(-1.10%) |
Aug 06, 2004 | 9.465 | 9.541 | 9.223 | 9.410 | 116,923 | -0.06(-0.58%) |
Aug 05, 2004 | 9.790 | 9.832 | 9.382 | 9.465 | 68,217 | -0.36(-3.66%) |
Aug 04, 2004 | 9.998 | 9.998 | 9.652 | 9.825 | 71,686 | -0.21(-2.07%) |
Aug 03, 2004 | 10.14 | 10.21 | 9.873 | 10.03 | 57,667 | -0.14(-1.36%) |