Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.40 | 12.40 | 12.07 | 12.21 | 364,026 | -0.12(-0.93%) |
Oct 28, 2004 | 12.16 | 12.43 | 12.05 | 12.33 | 367,281 | +0.03(+0.25%) |
Oct 27, 2004 | 11.84 | 12.34 | 11.78 | 12.30 | 489,665 | +0.39(+3.29%) |
Oct 26, 2004 | 12.00 | 12.17 | 11.81 | 11.91 | 361,553 | -0.27(-2.21%) |
Oct 25, 2004 | 11.91 | 12.30 | 11.91 | 12.17 | 235,393 | +0.22(+1.86%) |
Oct 22, 2004 | 12.29 | 12.44 | 11.95 | 11.95 | 306,220 | -0.51(-4.07%) |
Oct 21, 2004 | 12.31 | 12.47 | 12.12 | 12.46 | 330,957 | +0.31(+2.53%) |
Oct 20, 2004 | 12.10 | 12.30 | 11.99 | 12.15 | 529,765 | -0.02(-0.13%) |
Oct 19, 2004 | 12.29 | 12.52 | 12.14 | 12.17 | 325,619 | -0.02(-0.13%) |
Oct 18, 2004 | 12.16 | 12.28 | 12.01 | 12.18 | 316,765 | -0.04(-0.31%) |
Oct 15, 2004 | 12.24 | 12.32 | 12.10 | 12.22 | 422,484 | +0.11(+0.89%) |
Oct 14, 2004 | 12.31 | 12.35 | 12.09 | 12.11 | 350,877 | -0.28(-2.23%) |
Oct 13, 2004 | 12.77 | 12.80 | 12.29 | 12.39 | 306,871 | -0.13(-1.04%) |
Oct 12, 2004 | 12.48 | 12.70 | 12.34 | 12.52 | 322,624 | -0.15(-1.21%) |
Oct 11, 2004 | 12.38 | 12.72 | 12.36 | 12.67 | 191,517 | +0.27(+2.17%) |
Oct 08, 2004 | 12.67 | 12.86 | 12.34 | 12.40 | 305,829 | -0.38(-2.95%) |
Oct 07, 2004 | 13.06 | 13.06 | 12.78 | 12.78 | 289,815 | -0.26(-2.00%) |
Oct 06, 2004 | 12.84 | 13.06 | 12.77 | 13.04 | 284,867 | +0.14(+1.07%) |
Oct 05, 2004 | 13.00 | 13.02 | 12.76 | 12.90 | 220,811 | -0.11(-0.83%) |
Oct 04, 2004 | 12.87 | 13.06 | 12.83 | 13.01 | 402,304 | +0.21(+1.62%) |
Oct 01, 2004 | 12.65 | 12.83 | 12.52 | 12.80 | 336,685 | +0.27(+2.14%) |
Sep 30, 2004 | 12.33 | 12.54 | 12.32 | 12.54 | 263,646 | +0.18(+1.43%) |
Sep 29, 2004 | 12.23 | 12.44 | 12.04 | 12.36 | 365,198 | +0.21(+1.77%) |
Sep 28, 2004 | 12.15 | 12.22 | 11.94 | 12.14 | 249,454 | +0.13(+1.09%) |
Sep 27, 2004 | 12.21 | 12.27 | 12.01 | 12.01 | 352,309 | -0.25(-2.07%) |
Sep 24, 2004 | 12.52 | 12.67 | 12.25 | 12.27 | 403,085 | -0.35(-2.80%) |
Sep 23, 2004 | 12.33 | 12.67 | 12.21 | 12.62 | 708,915 | +0.59(+4.92%) |
Sep 22, 2004 | 12.25 | 12.40 | 11.98 | 12.03 | 455,554 | -0.37(-2.97%) |
Sep 21, 2004 | 12.18 | 12.41 | 12.14 | 12.40 | 396,836 | +0.17(+1.38%) |
Sep 20, 2004 | 12.10 | 12.47 | 12.09 | 12.23 | 418,318 | +0.04(+0.32%) |
Sep 17, 2004 | 12.47 | 12.87 | 12.17 | 12.19 | 570,126 | -0.12(-1.00%) |
Sep 16, 2004 | 12.24 | 12.48 | 12.23 | 12.31 | 360,381 | +0.14(+1.14%) |
Sep 15, 2004 | 12.46 | 12.46 | 12.10 | 12.17 | 447,352 | -0.25(-2.04%) |
Sep 14, 2004 | 12.50 | 12.60 | 12.34 | 12.43 | 433,421 | -0.18(-1.40%) |
Sep 13, 2004 | 12.54 | 12.83 | 12.46 | 12.60 | 415,323 | +0.10(+0.80%) |
Sep 10, 2004 | 12.07 | 12.56 | 11.86 | 12.50 | 572,339 | +0.45(+3.76%) |
Sep 09, 2004 | 11.91 | 12.13 | 11.75 | 12.05 | 552,810 | +0.34(+2.89%) |
Sep 08, 2004 | 11.67 | 11.91 | 11.67 | 11.71 | 389,805 | -0.08(-0.72%) |
Sep 07, 2004 | 11.97 | 11.97 | 11.67 | 11.80 | 619,861 | -0.08(-0.65%) |
Sep 03, 2004 | 12.06 | 12.10 | 11.81 | 11.87 | 364,677 | -0.18(-1.53%) |
Sep 02, 2004 | 11.97 | 12.09 | 11.91 | 12.06 | 439,019 | +0.05(+0.38%) |
Sep 01, 2004 | 12.04 | 12.51 | 11.84 | 12.01 | 760,472 | +0.04(+0.32%) |
Aug 31, 2004 | 12.04 | 12.12 | 11.74 | 11.97 | 490,577 | -0.03(-0.26%) |
Aug 30, 2004 | 12.23 | 12.25 | 12.01 | 12.01 | 416,235 | -0.22(-1.76%) |
Aug 27, 2004 | 12.12 | 12.24 | 12.10 | 12.22 | 300,231 | +0.12(+0.95%) |
Aug 26, 2004 | 12.17 | 12.26 | 12.10 | 12.10 | 345,408 | -0.15(-1.19%) |
Aug 25, 2004 | 12.14 | 12.26 | 11.99 | 12.25 | 481,853 | +0.07(+0.57%) |
Aug 24, 2004 | 12.29 | 12.29 | 11.94 | 12.18 | 390,716 | +0.03(+0.25%) |
Aug 23, 2004 | 12.26 | 12.34 | 11.99 | 12.15 | 912,150 | -0.07(-0.57%) |
Aug 20, 2004 | 12.10 | 12.34 | 12.03 | 12.22 | 680,662 | +0.15(+1.21%) |
Aug 19, 2004 | 12.14 | 12.30 | 12.00 | 12.07 | 605,930 | -0.18(-1.50%) |
Aug 18, 2004 | 11.73 | 12.27 | 11.63 | 12.26 | 735,214 | +0.43(+3.64%) |
Aug 17, 2004 | 11.67 | 11.88 | 11.54 | 11.83 | 532,499 | +0.26(+2.26%) |
Aug 16, 2004 | 11.50 | 11.68 | 11.30 | 11.57 | 612,700 | +0.18(+1.62%) |
Aug 13, 2004 | 11.57 | 11.60 | 11.22 | 11.38 | 499,820 | -0.10(-0.87%) |
Aug 12, 2004 | 11.37 | 11.61 | 11.23 | 11.48 | 621,814 | +0.03(+0.27%) |
Aug 11, 2004 | 11.49 | 11.69 | 11.12 | 11.45 | 771,669 | -0.45(-3.74%) |
Aug 10, 2004 | 11.40 | 11.95 | 10.91 | 11.90 | 1,120,593 | +0.78(+7.05%) |
Aug 09, 2004 | 12.31 | 12.75 | 10.67 | 11.11 | 5,460,924 | -2.28(-17.03%) |
Aug 06, 2004 | 14.03 | 14.22 | 13.30 | 13.40 | 1,045,600 | -0.68(-4.86%) |
Aug 05, 2004 | 14.75 | 14.84 | 14.06 | 14.08 | 709,045 | -0.68(-4.58%) |
Aug 04, 2004 | 14.36 | 14.83 | 14.36 | 14.75 | 477,948 | +0.35(+2.45%) |
Aug 03, 2004 | 14.84 | 14.87 | 14.40 | 14.40 | 451,518 | -0.41(-2.80%) |