Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.98 | 12.25 | 11.97 | 12.18 | 338,551 | +0.10(+0.83%) |
Oct 28, 2004 | 11.83 | 12.10 | 11.81 | 12.07 | 101,652 | +0.16(+1.31%) |
Oct 27, 2004 | 11.85 | 12.02 | 11.74 | 11.92 | 295,032 | +0.01(+0.08%) |
Oct 26, 2004 | 11.97 | 12.07 | 11.88 | 11.91 | 161,095 | -0.02(-0.15%) |
Oct 25, 2004 | 11.84 | 12.04 | 11.77 | 11.93 | 82,238 | +0.00(+0.00%) |
Oct 22, 2004 | 12.10 | 12.10 | 11.92 | 11.93 | 91,400 | -0.08(-0.69%) |
Oct 21, 2004 | 11.84 | 12.01 | 11.68 | 12.01 | 113,977 | +0.24(+2.03%) |
Oct 20, 2004 | 11.78 | 11.91 | 11.61 | 11.77 | 70,567 | -0.07(-0.62%) |
Oct 19, 2004 | 11.95 | 12.04 | 11.69 | 11.85 | 103,070 | -0.04(-0.31%) |
Oct 18, 2004 | 11.72 | 11.93 | 11.66 | 11.88 | 87,800 | +0.13(+1.09%) |
Oct 15, 2004 | 11.61 | 11.87 | 11.61 | 11.75 | 110,923 | +0.15(+1.26%) |
Oct 14, 2004 | 11.51 | 11.73 | 11.51 | 11.61 | 117,031 | -0.17(-1.48%) |
Oct 13, 2004 | 11.74 | 11.85 | 11.61 | 11.78 | 75,803 | +0.13(+1.10%) |
Oct 12, 2004 | 11.53 | 11.71 | 11.40 | 11.65 | 74,603 | +0.07(+0.63%) |
Oct 11, 2004 | 11.30 | 11.63 | 11.28 | 11.58 | 783,226 | +0.24(+2.10%) |
Oct 08, 2004 | 11.28 | 11.58 | 11.26 | 11.34 | 91,400 | -0.02(-0.16%) |
Oct 07, 2004 | 11.46 | 11.46 | 11.32 | 11.36 | 92,817 | -0.12(-1.04%) |
Oct 06, 2004 | 11.31 | 11.48 | 11.20 | 11.48 | 169,493 | +0.20(+1.79%) |
Oct 05, 2004 | 11.37 | 11.40 | 11.19 | 11.28 | 125,975 | +0.00(+0.00%) |
Oct 04, 2004 | 11.21 | 11.40 | 11.21 | 11.28 | 232,644 | +0.14(+1.23%) |
Oct 01, 2004 | 11.00 | 11.19 | 11.00 | 11.14 | 127,392 | +0.23(+2.10%) |
Sep 30, 2004 | 11.00 | 11.00 | 10.82 | 10.91 | 181,054 | -0.09(-0.83%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.95 | 11.00 | 142,989 | +0.01(+0.08%) |
Sep 28, 2004 | 11.05 | 11.08 | 10.83 | 10.99 | 436,277 | -0.01(-0.08%) |
Sep 27, 2004 | 11.20 | 11.20 | 10.98 | 11.00 | 130,664 | -0.26(-2.28%) |
Sep 24, 2004 | 11.38 | 11.45 | 11.22 | 11.26 | 39,919 | -0.11(-0.97%) |
Sep 23, 2004 | 11.21 | 11.40 | 11.13 | 11.37 | 171,129 | +0.23(+2.06%) |
Sep 22, 2004 | 11.37 | 11.37 | 11.13 | 11.14 | 93,036 | -0.30(-2.64%) |
Sep 21, 2004 | 11.49 | 11.49 | 11.33 | 11.44 | 113,977 | +0.05(+0.40%) |
Sep 20, 2004 | 11.55 | 11.57 | 11.34 | 11.40 | 63,151 | -0.18(-1.58%) |
Sep 17, 2004 | 11.77 | 11.77 | 11.45 | 11.58 | 170,257 | -0.10(-0.86%) |
Sep 16, 2004 | 11.74 | 11.85 | 11.65 | 11.68 | 172,656 | +0.13(+1.11%) |
Sep 15, 2004 | 11.74 | 11.76 | 11.53 | 11.55 | 233,408 | -0.27(-2.33%) |
Sep 14, 2004 | 11.83 | 12.01 | 11.80 | 11.83 | 77,221 | -0.03(-0.23%) |
Sep 13, 2004 | 11.87 | 11.97 | 11.78 | 11.85 | 92,272 | +0.03(+0.23%) |
Sep 10, 2004 | 11.90 | 11.92 | 11.74 | 11.83 | 110,050 | -0.04(-0.31%) |
Sep 09, 2004 | 12.27 | 12.32 | 11.76 | 11.86 | 447,402 | -0.40(-3.29%) |
Sep 08, 2004 | 12.52 | 12.56 | 12.26 | 12.27 | 64,132 | -0.25(-1.98%) |
Sep 07, 2004 | 12.36 | 12.65 | 12.36 | 12.52 | 66,423 | +0.06(+0.52%) |
Sep 03, 2004 | 12.51 | 12.72 | 12.38 | 12.45 | 50,390 | -0.06(-0.44%) |
Sep 02, 2004 | 12.61 | 12.66 | 12.45 | 12.51 | 106,015 | -0.10(-0.80%) |
Sep 01, 2004 | 12.56 | 12.79 | 12.47 | 12.61 | 100,016 | +0.01(+0.07%) |
Aug 31, 2004 | 12.38 | 12.67 | 12.19 | 12.60 | 67,513 | +0.21(+1.70%) |
Aug 30, 2004 | 12.67 | 12.67 | 12.16 | 12.39 | 91,290 | -0.19(-1.53%) |
Aug 27, 2004 | 12.57 | 12.79 | 12.49 | 12.58 | 180,618 | +0.10(+0.81%) |
Aug 26, 2004 | 12.67 | 12.69 | 12.44 | 12.48 | 79,075 | -0.28(-2.23%) |
Aug 25, 2004 | 12.36 | 12.77 | 12.19 | 12.76 | 75,694 | +0.36(+2.88%) |
Aug 24, 2004 | 12.37 | 12.45 | 12.18 | 12.40 | 143,207 | +0.09(+0.74%) |
Aug 23, 2004 | 12.32 | 12.38 | 12.18 | 12.31 | 86,164 | +0.03(+0.22%) |
Aug 20, 2004 | 12.06 | 12.37 | 11.96 | 12.29 | 71,767 | +0.23(+1.90%) |
Aug 19, 2004 | 12.22 | 12.22 | 11.83 | 12.06 | 108,632 | -0.23(-1.87%) |
Aug 18, 2004 | 11.83 | 12.47 | 11.60 | 12.29 | 340,950 | +0.84(+7.37%) |
Aug 17, 2004 | 10.73 | 11.52 | 10.71 | 11.44 | 472,924 | +0.81(+7.59%) |
Aug 16, 2004 | 10.73 | 10.98 | 10.61 | 10.64 | 236,134 | -0.06(-0.60%) |
Aug 13, 2004 | 10.56 | 10.74 | 10.56 | 10.70 | 61,515 | +0.14(+1.30%) |
Aug 12, 2004 | 10.64 | 10.68 | 10.55 | 10.56 | 103,070 | -0.06(-0.52%) |
Aug 11, 2004 | 10.62 | 10.69 | 10.55 | 10.62 | 166,766 | -0.05(-0.52%) |
Aug 10, 2004 | 10.56 | 10.79 | 10.56 | 10.67 | 131,755 | +0.16(+1.48%) |
Aug 09, 2004 | 10.64 | 10.71 | 10.52 | 10.52 | 219,120 | -0.04(-0.35%) |
Aug 06, 2004 | 10.45 | 10.65 | 10.27 | 10.55 | 221,410 | +0.05(+0.44%) |
Aug 05, 2004 | 10.74 | 10.75 | 10.43 | 10.51 | 238,425 | -0.14(-1.29%) |
Aug 04, 2004 | 10.76 | 10.78 | 10.55 | 10.64 | 90,418 | -0.16(-1.53%) |
Aug 03, 2004 | 10.93 | 10.97 | 10.74 | 10.81 | 101,543 | -0.07(-0.67%) |