Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.21 | 12.21 | 12.19 | 12.21 | 19,443 | +0.00(+0.04%) |
Oct 28, 2004 | 12.15 | 12.21 | 12.15 | 12.21 | 22,938 | +0.00(+0.04%) |
Oct 27, 2004 | 12.17 | 12.21 | 12.17 | 12.20 | 13,107 | +0.02(+0.19%) |
Oct 26, 2004 | 12.17 | 12.22 | 12.17 | 12.18 | 25,778 | -0.00(-0.04%) |
Oct 25, 2004 | 12.17 | 12.21 | 12.17 | 12.19 | 15,729 | -0.02(-0.19%) |
Oct 22, 2004 | 12.19 | 12.21 | 12.16 | 12.21 | 20,098 | +0.00(+0.04%) |
Oct 21, 2004 | 12.13 | 12.20 | 12.13 | 12.20 | 8,738 | +0.03(+0.23%) |
Oct 20, 2004 | 12.21 | 12.23 | 12.15 | 12.18 | 22,938 | -0.02(-0.19%) |
Oct 19, 2004 | 12.20 | 12.24 | 12.18 | 12.20 | 29,274 | -0.02(-0.15%) |
Oct 18, 2004 | 12.21 | 12.23 | 12.20 | 12.22 | 24,467 | +0.00(+0.00%) |
Oct 15, 2004 | 12.25 | 12.26 | 12.20 | 12.22 | 17,040 | -0.01(-0.11%) |
Oct 14, 2004 | 12.20 | 12.26 | 12.20 | 12.23 | 16,384 | +0.02(+0.15%) |
Oct 13, 2004 | 12.21 | 12.22 | 12.19 | 12.21 | 19,880 | +0.01(+0.08%) |
Oct 12, 2004 | 12.18 | 12.20 | 12.18 | 12.20 | 31,021 | +0.03(+0.26%) |
Oct 11, 2004 | 12.17 | 12.19 | 12.17 | 12.17 | 5,461 | -0.01(-0.11%) |
Oct 08, 2004 | 12.15 | 12.19 | 12.15 | 12.19 | 12,015 | +0.08(+0.64%) |
Oct 07, 2004 | 12.17 | 12.17 | 12.11 | 12.11 | 19,880 | -0.06(-0.49%) |
Oct 06, 2004 | 12.11 | 12.18 | 12.11 | 12.17 | 22,064 | +0.03(+0.23%) |
Oct 05, 2004 | 12.13 | 12.16 | 12.13 | 12.14 | 12,015 | +0.01(+0.08%) |
Oct 04, 2004 | 12.14 | 12.17 | 12.12 | 12.13 | 28,181 | +0.00(+0.00%) |
Oct 01, 2004 | 12.14 | 12.15 | 12.11 | 12.13 | 16,384 | -0.01(-0.11%) |
Sep 30, 2004 | 12.15 | 12.15 | 12.09 | 12.14 | 26,652 | +0.01(+0.11%) |
Sep 29, 2004 | 12.16 | 12.17 | 12.11 | 12.13 | 25,341 | -0.02(-0.19%) |
Sep 28, 2004 | 12.18 | 12.18 | 12.13 | 12.15 | 43,474 | +0.00(+0.04%) |
Sep 27, 2004 | 12.15 | 12.15 | 12.13 | 12.15 | 30,803 | -0.02(-0.15%) |
Sep 24, 2004 | 12.14 | 12.17 | 12.14 | 12.17 | 18,132 | +0.02(+0.15%) |
Sep 23, 2004 | 12.18 | 12.18 | 12.14 | 12.15 | 74,932 | -0.02(-0.19%) |
Sep 22, 2004 | 12.14 | 12.18 | 12.14 | 12.17 | 20,753 | +0.01(+0.11%) |
Sep 21, 2004 | 12.19 | 12.19 | 12.14 | 12.16 | 14,200 | -0.01(-0.11%) |
Sep 20, 2004 | 12.18 | 12.19 | 12.14 | 12.17 | 9,393 | +0.02(+0.15%) |
Sep 17, 2004 | 12.18 | 12.21 | 12.14 | 12.15 | 23,812 | -0.05(-0.45%) |
Sep 16, 2004 | 12.17 | 12.21 | 12.17 | 12.21 | 14,637 | +0.04(+0.34%) |
Sep 15, 2004 | 12.21 | 12.21 | 12.16 | 12.17 | 24,904 | -0.05(-0.41%) |
Sep 14, 2004 | 12.16 | 12.22 | 12.16 | 12.22 | 17,258 | +0.04(+0.30%) |
Sep 13, 2004 | 12.15 | 12.20 | 12.12 | 12.18 | 32,769 | -0.19(-1.55%) |
Sep 10, 2004 | 12.31 | 12.37 | 12.31 | 12.37 | 34,954 | +0.06(+0.48%) |
Sep 09, 2004 | 12.29 | 12.34 | 12.29 | 12.31 | 16,603 | +0.00(+0.04%) |
Sep 08, 2004 | 12.28 | 12.34 | 12.28 | 12.31 | 17,913 | +0.02(+0.15%) |
Sep 07, 2004 | 12.35 | 12.35 | 12.28 | 12.29 | 18,132 | -0.05(-0.37%) |
Sep 03, 2004 | 12.34 | 12.35 | 12.29 | 12.34 | 13,107 | +0.01(+0.11%) |
Sep 02, 2004 | 12.35 | 12.35 | 12.29 | 12.32 | 18,350 | -0.03(-0.26%) |
Sep 01, 2004 | 12.36 | 12.36 | 12.31 | 12.35 | 15,073 | -0.02(-0.19%) |
Aug 31, 2004 | 12.29 | 12.38 | 12.29 | 12.38 | 19,661 | +0.05(+0.45%) |
Aug 30, 2004 | 12.29 | 12.32 | 12.28 | 12.32 | 16,821 | -0.01(-0.07%) |
Aug 27, 2004 | 12.28 | 12.33 | 12.28 | 12.33 | 16,166 | +0.01(+0.07%) |
Aug 26, 2004 | 12.32 | 12.38 | 12.27 | 12.32 | 32,332 | -0.03(-0.26%) |
Aug 25, 2004 | 12.31 | 12.35 | 12.28 | 12.35 | 28,618 | +0.06(+0.52%) |
Aug 24, 2004 | 12.27 | 12.31 | 12.27 | 12.29 | 9,393 | -0.01(-0.07%) |
Aug 23, 2004 | 12.29 | 12.30 | 12.27 | 12.30 | 11,360 | +0.03(+0.22%) |
Aug 20, 2004 | 12.30 | 12.33 | 12.27 | 12.27 | 14,855 | -0.02(-0.15%) |
Aug 19, 2004 | 12.27 | 12.29 | 12.26 | 12.29 | 10,486 | +0.04(+0.34%) |
Aug 18, 2004 | 12.24 | 12.29 | 12.24 | 12.25 | 19,224 | -0.01(-0.11%) |
Aug 17, 2004 | 12.29 | 12.31 | 12.23 | 12.26 | 31,677 | -0.02(-0.19%) |
Aug 16, 2004 | 12.31 | 12.37 | 12.29 | 12.29 | 28,618 | -0.12(-0.96%) |
Aug 13, 2004 | 12.30 | 12.40 | 12.23 | 12.40 | 55,708 | +0.14(+1.12%) |
Aug 12, 2004 | 12.24 | 12.28 | 12.22 | 12.27 | 14,418 | +0.01(+0.07%) |
Aug 11, 2004 | 12.25 | 12.26 | 12.24 | 12.26 | 7,209 | +0.00(+0.04%) |
Aug 10, 2004 | 12.31 | 12.31 | 12.25 | 12.25 | 16,821 | -0.08(-0.67%) |
Aug 09, 2004 | 12.34 | 12.36 | 12.29 | 12.34 | 47,406 | +0.01(+0.07%) |
Aug 06, 2004 | 12.29 | 12.35 | 12.29 | 12.33 | 20,317 | +0.04(+0.34%) |
Aug 05, 2004 | 12.24 | 12.30 | 12.24 | 12.29 | 38,449 | -0.00(-0.04%) |
Aug 04, 2004 | 12.25 | 12.31 | 12.24 | 12.29 | 22,501 | +0.03(+0.26%) |
Aug 03, 2004 | 12.27 | 12.28 | 12.26 | 12.26 | 20,535 | +0.01(+0.11%) |