Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.83 | 12.83 | 12.61 | 12.62 | 320,884 | -0.23(-1.79%) |
Oct 28, 2004 | 13.11 | 13.14 | 12.77 | 12.85 | 146,399 | -0.13(-1.03%) |
Oct 27, 2004 | 12.71 | 12.98 | 12.70 | 12.98 | 183,110 | +0.36(+2.81%) |
Oct 26, 2004 | 12.46 | 12.66 | 12.23 | 12.63 | 136,447 | +0.21(+1.71%) |
Oct 25, 2004 | 12.46 | 12.58 | 12.36 | 12.41 | 105,487 | -0.08(-0.62%) |
Oct 22, 2004 | 12.71 | 12.80 | 12.49 | 12.49 | 94,208 | -0.24(-1.87%) |
Oct 21, 2004 | 12.42 | 12.73 | 12.38 | 12.73 | 111,015 | +0.26(+2.09%) |
Oct 20, 2004 | 12.44 | 12.54 | 12.34 | 12.47 | 132,909 | +0.01(+0.09%) |
Oct 19, 2004 | 12.66 | 12.66 | 12.44 | 12.46 | 141,755 | -0.20(-1.61%) |
Oct 18, 2004 | 12.81 | 12.83 | 12.66 | 12.66 | 142,197 | -0.15(-1.15%) |
Oct 15, 2004 | 12.73 | 12.92 | 12.73 | 12.81 | 100,179 | +0.07(+0.53%) |
Oct 14, 2004 | 13.09 | 13.09 | 12.72 | 12.74 | 212,080 | -0.35(-2.69%) |
Oct 13, 2004 | 13.12 | 13.15 | 13.04 | 13.09 | 126,275 | -0.05(-0.34%) |
Oct 12, 2004 | 12.97 | 13.20 | 12.94 | 13.14 | 185,542 | +0.13(+0.97%) |
Oct 11, 2004 | 13.17 | 13.17 | 13.00 | 13.01 | 239,060 | -0.16(-1.18%) |
Oct 08, 2004 | 13.29 | 13.31 | 13.16 | 13.17 | 103,054 | -0.19(-1.45%) |
Oct 07, 2004 | 13.54 | 13.54 | 13.33 | 13.36 | 88,016 | -0.17(-1.25%) |
Oct 06, 2004 | 13.57 | 13.58 | 13.49 | 13.53 | 231,099 | -0.02(-0.17%) |
Oct 05, 2004 | 13.62 | 13.62 | 13.52 | 13.55 | 146,178 | -0.01(-0.08%) |
Oct 04, 2004 | 13.27 | 13.59 | 13.27 | 13.57 | 344,105 | +0.34(+2.60%) |
Oct 01, 2004 | 13.00 | 13.22 | 12.93 | 13.22 | 97,526 | +0.28(+2.18%) |
Sep 30, 2004 | 12.93 | 12.98 | 12.86 | 12.94 | 82,487 | +0.01(+0.09%) |
Sep 29, 2004 | 12.84 | 12.93 | 12.78 | 12.93 | 72,978 | +0.07(+0.55%) |
Sep 28, 2004 | 12.70 | 12.87 | 12.61 | 12.86 | 65,238 | +0.13(+1.01%) |
Sep 27, 2004 | 12.86 | 12.86 | 12.68 | 12.73 | 93,103 | -0.17(-1.33%) |
Sep 24, 2004 | 12.86 | 12.96 | 12.82 | 12.90 | 48,652 | +0.04(+0.28%) |
Sep 23, 2004 | 12.97 | 12.99 | 12.85 | 12.86 | 80,055 | -0.11(-0.84%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.97 | 12.97 | 192,619 | -0.20(-1.49%) |
Sep 21, 2004 | 13.10 | 13.18 | 13.10 | 13.17 | 85,141 | +0.07(+0.50%) |
Sep 20, 2004 | 13.12 | 13.26 | 13.10 | 13.10 | 98,631 | -0.07(-0.55%) |
Sep 17, 2004 | 13.09 | 13.18 | 12.96 | 13.18 | 178,465 | +0.20(+1.53%) |
Sep 16, 2004 | 12.96 | 13.05 | 12.89 | 12.98 | 97,083 | +0.02(+0.17%) |
Sep 15, 2004 | 12.81 | 12.99 | 12.76 | 12.96 | 52,854 | +0.16(+1.24%) |
Sep 14, 2004 | 12.89 | 12.96 | 12.77 | 12.80 | 65,680 | -0.09(-0.70%) |
Sep 13, 2004 | 13.00 | 13.12 | 12.89 | 12.89 | 92,439 | -0.14(-1.11%) |
Sep 10, 2004 | 13.14 | 13.14 | 12.99 | 13.03 | 91,776 | -0.08(-0.64%) |
Sep 09, 2004 | 12.98 | 13.14 | 12.96 | 13.12 | 78,728 | +0.15(+1.19%) |
Sep 08, 2004 | 13.11 | 13.22 | 12.93 | 12.96 | 118,756 | -0.12(-0.92%) |
Sep 07, 2004 | 12.78 | 13.09 | 12.78 | 13.08 | 179,350 | +0.36(+2.84%) |
Sep 03, 2004 | 12.81 | 12.87 | 12.69 | 12.72 | 61,921 | -0.09(-0.72%) |
Sep 02, 2004 | 12.55 | 12.81 | 12.51 | 12.81 | 105,929 | +0.26(+2.05%) |
Sep 01, 2004 | 12.33 | 12.55 | 12.32 | 12.55 | 197,926 | +0.20(+1.61%) |
Aug 31, 2004 | 12.40 | 12.41 | 12.22 | 12.36 | 65,901 | -0.02(-0.18%) |
Aug 30, 2004 | 12.27 | 12.48 | 12.22 | 12.38 | 114,333 | +0.06(+0.50%) |
Aug 27, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 74,084 | +0.27(+2.21%) |
Aug 26, 2004 | 12.31 | 12.31 | 12.03 | 12.05 | 133,351 | -0.29(-2.35%) |
Aug 25, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 133,794 | -0.08(-0.64%) |
Aug 24, 2004 | 12.18 | 12.42 | 12.18 | 12.42 | 130,476 | +0.30(+2.48%) |
Aug 23, 2004 | 12.27 | 12.27 | 12.10 | 12.12 | 117,429 | -0.15(-1.25%) |
Aug 20, 2004 | 11.98 | 12.27 | 11.98 | 12.27 | 118,313 | +0.35(+2.90%) |
Aug 19, 2004 | 12.05 | 12.05 | 11.91 | 11.93 | 182,446 | -0.12(-1.03%) |
Aug 18, 2004 | 12.06 | 12.11 | 11.98 | 12.05 | 127,380 | +0.00(+0.00%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.96 | 12.05 | 84,699 | -0.03(-0.22%) |
Aug 16, 2004 | 11.98 | 12.14 | 11.98 | 12.08 | 108,583 | +0.08(+0.68%) |
Aug 13, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 59,488 | -0.07(-0.60%) |
Aug 12, 2004 | 12.28 | 12.28 | 12.06 | 12.07 | 164,312 | -0.23(-1.89%) |
Aug 11, 2004 | 11.99 | 12.32 | 11.89 | 12.30 | 204,782 | +0.30(+2.47%) |
Aug 10, 2004 | 11.57 | 12.04 | 11.57 | 12.01 | 208,099 | +0.45(+3.91%) |
Aug 09, 2004 | 11.72 | 11.78 | 11.51 | 11.55 | 118,092 | -0.17(-1.45%) |
Aug 06, 2004 | 11.88 | 11.88 | 11.70 | 11.72 | 149,937 | -0.21(-1.76%) |
Aug 05, 2004 | 12.11 | 12.13 | 11.92 | 11.93 | 184,658 | -0.24(-1.93%) |
Aug 04, 2004 | 12.15 | 12.28 | 11.99 | 12.17 | 137,774 | -0.04(-0.30%) |
Aug 03, 2004 | 12.31 | 12.32 | 12.15 | 12.20 | 110,131 | -0.07(-0.59%) |