Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.06 | 11.09 | 11.01 | 11.02 | 135,900 | -0.02(-0.18%) |
Oct 28, 2004 | 11.10 | 11.15 | 10.94 | 11.04 | 140,800 | -0.06(-0.54%) |
Oct 27, 2004 | 10.93 | 11.13 | 10.92 | 11.10 | 229,100 | -0.01(-0.09%) |
Oct 26, 2004 | 11.24 | 11.24 | 10.77 | 11.11 | 454,300 | -0.09(-0.80%) |
Oct 25, 2004 | 11.40 | 11.48 | 11.07 | 11.20 | 264,200 | -0.28(-2.44%) |
Oct 22, 2004 | 11.90 | 11.95 | 11.41 | 11.48 | 302,100 | -0.50(-4.17%) |
Oct 21, 2004 | 12.00 | 12.20 | 11.85 | 11.98 | 134,300 | +0.00(+0.00%) |
Oct 20, 2004 | 12.09 | 12.12 | 11.75 | 11.98 | 347,600 | -0.11(-0.91%) |
Oct 19, 2004 | 12.18 | 12.25 | 12.04 | 12.09 | 107,400 | +0.01(+0.08%) |
Oct 18, 2004 | 12.15 | 12.25 | 12.01 | 12.08 | 113,400 | +0.03(+0.25%) |
Oct 15, 2004 | 12.17 | 12.30 | 12.05 | 12.05 | 140,700 | -0.10(-0.82%) |
Oct 14, 2004 | 12.37 | 12.42 | 12.07 | 12.15 | 115,000 | -0.30(-2.41%) |
Oct 13, 2004 | 12.22 | 12.50 | 12.20 | 12.45 | 185,400 | +0.13(+1.06%) |
Oct 12, 2004 | 12.10 | 12.35 | 11.99 | 12.32 | 132,300 | +0.21(+1.73%) |
Oct 11, 2004 | 12.30 | 12.35 | 12.00 | 12.11 | 117,400 | -0.20(-1.62%) |
Oct 08, 2004 | 11.95 | 12.31 | 11.95 | 12.31 | 201,400 | +0.32(+2.67%) |
Oct 07, 2004 | 11.89 | 12.09 | 11.83 | 11.99 | 169,800 | +0.17(+1.44%) |
Oct 06, 2004 | 12.23 | 12.24 | 11.80 | 11.82 | 343,200 | -0.44(-3.59%) |
Oct 05, 2004 | 12.40 | 12.45 | 12.14 | 12.26 | 236,600 | -0.14(-1.13%) |
Oct 04, 2004 | 12.54 | 12.58 | 12.35 | 12.40 | 206,600 | -0.15(-1.20%) |
Oct 01, 2004 | 12.36 | 12.64 | 12.30 | 12.55 | 209,600 | +0.10(+0.80%) |
Sep 30, 2004 | 12.18 | 12.54 | 12.18 | 12.45 | 161,400 | +0.14(+1.14%) |
Sep 29, 2004 | 12.25 | 12.55 | 12.20 | 12.31 | 179,400 | -0.09(-0.73%) |
Sep 28, 2004 | 12.62 | 12.65 | 12.27 | 12.40 | 258,400 | -0.65(-4.98%) |
Sep 27, 2004 | 13.25 | 13.25 | 12.91 | 13.05 | 295,600 | -0.16(-1.21%) |
Sep 24, 2004 | 13.29 | 13.30 | 13.15 | 13.21 | 201,100 | -0.08(-0.60%) |
Sep 23, 2004 | 13.32 | 13.35 | 13.27 | 13.29 | 110,300 | +0.00(+0.00%) |
Sep 22, 2004 | 13.37 | 13.39 | 13.25 | 13.29 | 205,200 | -0.09(-0.67%) |
Sep 21, 2004 | 13.41 | 13.49 | 13.37 | 13.38 | 196,000 | -0.05(-0.37%) |
Sep 20, 2004 | 13.49 | 13.49 | 13.36 | 13.43 | 246,400 | +0.04(+0.30%) |
Sep 17, 2004 | 13.41 | 13.43 | 13.35 | 13.39 | 309,500 | -0.01(-0.07%) |
Sep 16, 2004 | 13.33 | 13.40 | 13.25 | 13.40 | 190,300 | +0.14(+1.06%) |
Sep 15, 2004 | 13.27 | 13.33 | 13.20 | 13.26 | 109,600 | +0.03(+0.23%) |
Sep 14, 2004 | 13.30 | 13.36 | 13.20 | 13.23 | 194,500 | -0.12(-0.90%) |
Sep 13, 2004 | 13.10 | 13.44 | 13.05 | 13.35 | 468,400 | -0.05(-0.37%) |
Sep 10, 2004 | 13.60 | 13.63 | 12.90 | 13.40 | 1,173,700 | -1.43(-9.64%) |
Sep 09, 2004 | 14.49 | 14.85 | 14.47 | 14.83 | 255,300 | +0.23(+1.58%) |
Sep 08, 2004 | 14.48 | 14.69 | 14.38 | 14.60 | 141,800 | +0.12(+0.83%) |
Sep 07, 2004 | 14.29 | 14.49 | 14.21 | 14.48 | 173,900 | +0.24(+1.69%) |
Sep 03, 2004 | 14.11 | 14.33 | 14.11 | 14.24 | 212,300 | +0.13(+0.92%) |
Sep 02, 2004 | 14.15 | 14.19 | 13.96 | 14.11 | 129,800 | +0.09(+0.64%) |
Sep 01, 2004 | 14.09 | 14.29 | 14.01 | 14.02 | 289,300 | -0.06(-0.43%) |
Aug 31, 2004 | 13.98 | 14.20 | 13.95 | 14.08 | 231,900 | +0.17(+1.22%) |
Aug 30, 2004 | 13.90 | 13.95 | 13.82 | 13.91 | 112,200 | +0.00(+0.00%) |
Aug 27, 2004 | 13.86 | 13.97 | 13.81 | 13.91 | 125,600 | +0.15(+1.09%) |
Aug 26, 2004 | 13.97 | 13.97 | 13.62 | 13.76 | 178,800 | -0.11(-0.79%) |
Aug 25, 2004 | 13.80 | 13.87 | 13.72 | 13.87 | 79,100 | +0.08(+0.58%) |
Aug 24, 2004 | 13.81 | 13.90 | 13.65 | 13.79 | 124,600 | +0.01(+0.07%) |
Aug 23, 2004 | 13.68 | 13.85 | 13.60 | 13.78 | 119,300 | +0.10(+0.73%) |
Aug 20, 2004 | 13.52 | 13.69 | 13.50 | 13.68 | 120,300 | +0.18(+1.33%) |
Aug 19, 2004 | 13.73 | 13.90 | 13.45 | 13.50 | 189,600 | -0.11(-0.81%) |
Aug 18, 2004 | 13.47 | 13.70 | 13.40 | 13.61 | 197,500 | +0.18(+1.34%) |
Aug 17, 2004 | 13.39 | 13.52 | 13.39 | 13.43 | 97,500 | +0.14(+1.05%) |
Aug 16, 2004 | 13.08 | 13.44 | 13.04 | 13.29 | 177,500 | +0.26(+2.00%) |
Aug 13, 2004 | 13.16 | 13.16 | 13.00 | 13.03 | 105,600 | -0.04(-0.31%) |
Aug 12, 2004 | 13.20 | 13.20 | 13.01 | 13.07 | 95,700 | +0.03(+0.23%) |
Aug 11, 2004 | 13.33 | 13.39 | 12.98 | 13.04 | 168,200 | -0.19(-1.44%) |
Aug 10, 2004 | 13.21 | 13.39 | 13.17 | 13.23 | 120,700 | -0.02(-0.15%) |
Aug 09, 2004 | 13.59 | 13.60 | 13.25 | 13.25 | 135,700 | -0.21(-1.56%) |
Aug 06, 2004 | 13.50 | 13.68 | 13.35 | 13.46 | 176,000 | -0.02(-0.15%) |
Aug 05, 2004 | 13.48 | 13.57 | 13.30 | 13.48 | 84,800 | +0.00(+0.00%) |
Aug 04, 2004 | 13.47 | 13.55 | 13.32 | 13.48 | 65,300 | +0.01(+0.07%) |
Aug 03, 2004 | 13.27 | 13.57 | 13.15 | 13.47 | 138,100 | +0.23(+1.74%) |