Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.19 | 12.19 | 12.07 | 12.19 | 6,001 | +0.00(+0.00%) |
Oct 28, 2004 | 12.19 | 12.19 | 12.19 | 12.19 | 1,304 | +0.07(+0.57%) |
Oct 27, 2004 | 12.19 | 12.19 | 12.08 | 12.13 | 6,915 | -0.06(-0.50%) |
Oct 26, 2004 | 12.19 | 12.20 | 12.03 | 12.19 | 4,957 | +0.07(+0.57%) |
Oct 25, 2004 | 11.99 | 12.12 | 11.96 | 12.12 | 3,261 | +0.08(+0.70%) |
Oct 22, 2004 | 12.03 | 12.03 | 11.84 | 12.03 | 10,046 | -0.04(-0.32%) |
Oct 21, 2004 | 12.03 | 12.07 | 12.03 | 12.07 | 521 | +0.04(+0.32%) |
Oct 20, 2004 | 11.96 | 12.05 | 11.96 | 12.03 | 1,696 | +0.07(+0.58%) |
Oct 19, 2004 | 12.03 | 12.03 | 11.96 | 11.96 | 2,478 | -0.01(-0.06%) |
Oct 18, 2004 | 12.01 | 12.12 | 11.97 | 11.97 | 3,914 | -0.12(-0.95%) |
Oct 15, 2004 | 12.03 | 12.09 | 11.96 | 12.09 | 3,914 | -0.05(-0.44%) |
Oct 14, 2004 | 11.99 | 12.15 | 11.99 | 12.14 | 2,870 | +0.18(+1.54%) |
Oct 13, 2004 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 11.95 | 12.07 | 11.95 | 11.96 | 9,394 | -0.11(-0.89%) |
Oct 11, 2004 | 12.15 | 12.15 | 12.06 | 12.06 | 5,088 | +0.00(+0.00%) |
Oct 08, 2004 | 11.96 | 12.06 | 11.96 | 12.06 | 1,696 | +0.18(+1.55%) |
Oct 07, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 2,087 | +0.18(+1.57%) |
Oct 06, 2004 | 11.77 | 11.92 | 11.70 | 11.70 | 2,870 | +0.00(+0.00%) |
Oct 05, 2004 | 11.61 | 11.70 | 11.61 | 11.70 | 3,000 | +0.01(+0.07%) |
Oct 04, 2004 | 11.69 | 11.79 | 11.69 | 11.69 | 2,609 | -0.02(-0.13%) |
Oct 01, 2004 | 11.69 | 11.88 | 11.69 | 11.70 | 3,783 | -0.02(-0.20%) |
Sep 30, 2004 | 11.76 | 11.76 | 11.70 | 11.73 | 2,609 | -0.09(-0.78%) |
Sep 29, 2004 | 11.84 | 11.88 | 11.80 | 11.82 | 3,522 | +0.05(+0.46%) |
Sep 28, 2004 | 11.44 | 11.76 | 11.38 | 11.76 | 8,219 | +0.27(+2.33%) |
Sep 27, 2004 | 11.50 | 11.50 | 11.42 | 11.50 | 1,696 | -0.08(-0.66%) |
Sep 24, 2004 | 11.69 | 11.73 | 11.57 | 11.57 | 4,436 | -0.19(-1.63%) |
Sep 23, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 11.73 | 11.76 | 11.73 | 11.76 | 1,043 | +0.08(+0.66%) |
Sep 21, 2004 | 11.50 | 11.69 | 11.43 | 11.69 | 3,783 | +0.12(+0.99%) |
Sep 20, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 391 | -0.04(-0.33%) |
Sep 17, 2004 | 11.53 | 11.61 | 11.50 | 11.61 | 391 | +0.11(+1.00%) |
Sep 16, 2004 | 11.65 | 11.65 | 11.50 | 11.50 | 3,261 | -0.16(-1.38%) |
Sep 15, 2004 | 11.67 | 11.78 | 11.66 | 11.66 | 3,783 | -0.03(-0.26%) |
Sep 14, 2004 | 11.80 | 11.93 | 11.69 | 11.69 | 4,436 | -0.02(-0.20%) |
Sep 13, 2004 | 11.76 | 11.76 | 11.69 | 11.71 | 3,261 | -0.10(-0.84%) |
Sep 10, 2004 | 12.07 | 12.07 | 11.80 | 11.81 | 13,308 | -0.38(-3.08%) |
Sep 09, 2004 | 12.19 | 12.19 | 12.15 | 12.19 | 1,696 | +0.06(+0.51%) |
Sep 08, 2004 | 12.07 | 12.13 | 11.96 | 12.13 | 5,349 | -0.02(-0.19%) |
Sep 07, 2004 | 12.26 | 12.26 | 12.03 | 12.15 | 9,002 | -0.11(-0.88%) |
Sep 03, 2004 | 11.84 | 12.26 | 11.69 | 12.26 | 14,482 | +0.53(+4.51%) |
Sep 02, 2004 | 11.38 | 11.73 | 11.27 | 11.73 | 7,697 | +0.42(+3.73%) |
Sep 01, 2004 | 10.85 | 11.38 | 10.85 | 11.30 | 10,959 | +0.42(+3.87%) |
Aug 31, 2004 | 10.85 | 10.88 | 10.85 | 10.88 | 2,087 | +0.00(+0.00%) |
Aug 30, 2004 | 11.11 | 11.11 | 10.88 | 10.88 | 4,175 | -0.27(-2.41%) |
Aug 27, 2004 | 11.08 | 11.15 | 10.99 | 11.15 | 5,479 | -0.04(-0.34%) |
Aug 26, 2004 | 11.38 | 11.38 | 11.19 | 11.19 | 1,957 | -0.27(-2.34%) |
Aug 25, 2004 | 10.91 | 11.46 | 10.91 | 11.46 | 12,264 | +0.55(+5.06%) |
Aug 24, 2004 | 11.08 | 11.08 | 10.91 | 10.91 | 5,349 | -0.13(-1.18%) |
Aug 23, 2004 | 10.92 | 11.04 | 10.92 | 11.04 | 11,090 | +0.08(+0.70%) |
Aug 20, 2004 | 11.00 | 11.00 | 10.92 | 10.96 | 3,261 | -0.04(-0.35%) |
Aug 19, 2004 | 10.96 | 11.04 | 10.96 | 11.00 | 4,436 | +0.00(+0.00%) |
Aug 18, 2004 | 11.04 | 11.04 | 10.99 | 11.00 | 2,087 | -0.08(-0.69%) |
Aug 17, 2004 | 11.07 | 11.08 | 11.04 | 11.08 | 1,957 | +0.01(+0.07%) |
Aug 16, 2004 | 11.08 | 11.08 | 11.05 | 11.07 | 3,000 | -0.05(-0.41%) |
Aug 13, 2004 | 11.19 | 11.19 | 11.11 | 11.11 | 3,914 | -0.08(-0.68%) |
Aug 12, 2004 | 11.22 | 11.22 | 11.19 | 11.19 | 1,565 | -0.06(-0.54%) |
Aug 11, 2004 | 11.17 | 11.25 | 11.16 | 11.25 | 18,657 | +0.08(+0.69%) |
Aug 10, 2004 | 11.23 | 11.23 | 11.15 | 11.17 | 3,131 | -0.05(-0.48%) |
Aug 09, 2004 | 11.23 | 11.24 | 11.23 | 11.23 | 3,392 | +0.03(+0.27%) |
Aug 06, 2004 | 11.28 | 11.33 | 11.20 | 11.20 | 9,524 | -0.47(-4.01%) |
Aug 05, 2004 | 11.73 | 11.73 | 11.67 | 11.67 | 3,653 | -0.06(-0.52%) |
Aug 04, 2004 | 11.66 | 11.73 | 11.61 | 11.73 | 5,610 | +0.07(+0.59%) |
Aug 03, 2004 | 11.65 | 11.66 | 11.65 | 11.66 | 3,914 | +0.01(+0.07%) |