Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.07 | 12.22 | 12.07 | 12.20 | 62,033 | +0.22(+1.81%) |
Oct 28, 2004 | 12.06 | 12.09 | 11.95 | 11.98 | 107,344 | -0.05(-0.44%) |
Oct 27, 2004 | 12.07 | 12.14 | 12.01 | 12.04 | 86,577 | -0.03(-0.25%) |
Oct 26, 2004 | 12.04 | 12.06 | 11.97 | 12.06 | 134,181 | +0.07(+0.56%) |
Oct 25, 2004 | 12.01 | 12.03 | 11.90 | 12.00 | 91,566 | +0.10(+0.81%) |
Oct 22, 2004 | 11.92 | 11.98 | 11.90 | 11.90 | 84,149 | +0.01(+0.12%) |
Oct 21, 2004 | 11.84 | 11.91 | 11.80 | 11.89 | 124,876 | +0.13(+1.14%) |
Oct 20, 2004 | 11.66 | 11.78 | 11.66 | 11.75 | 152,791 | +0.15(+1.28%) |
Oct 19, 2004 | 11.68 | 11.76 | 11.57 | 11.61 | 93,724 | -0.07(-0.64%) |
Oct 18, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 48,682 | -0.05(-0.44%) |
Oct 15, 2004 | 11.61 | 11.74 | 11.61 | 11.73 | 64,460 | +0.10(+0.83%) |
Oct 14, 2004 | 11.65 | 11.73 | 11.63 | 11.63 | 97,905 | +0.04(+0.38%) |
Oct 13, 2004 | 11.64 | 11.66 | 11.57 | 11.59 | 274,565 | -0.10(-0.82%) |
Oct 12, 2004 | 11.69 | 11.74 | 11.61 | 11.69 | 199,990 | -0.08(-0.69%) |
Oct 11, 2004 | 11.83 | 11.86 | 11.72 | 11.77 | 68,236 | -0.01(-0.06%) |
Oct 08, 2004 | 11.74 | 11.86 | 11.74 | 11.78 | 119,886 | +0.11(+0.95%) |
Oct 07, 2004 | 11.86 | 11.86 | 11.66 | 11.66 | 177,739 | -0.13(-1.13%) |
Oct 06, 2004 | 11.69 | 11.80 | 11.65 | 11.80 | 62,977 | +0.15(+1.27%) |
Oct 05, 2004 | 11.60 | 11.73 | 11.58 | 11.65 | 64,595 | +0.05(+0.45%) |
Oct 04, 2004 | 11.52 | 11.62 | 11.49 | 11.60 | 193,652 | +0.00(+0.00%) |
Oct 01, 2004 | 11.51 | 11.62 | 11.47 | 11.60 | 136,878 | +0.13(+1.16%) |
Sep 30, 2004 | 11.35 | 11.48 | 11.35 | 11.46 | 182,864 | +0.10(+0.85%) |
Sep 29, 2004 | 11.33 | 11.37 | 11.26 | 11.37 | 80,643 | +0.06(+0.52%) |
Sep 28, 2004 | 11.17 | 11.33 | 11.17 | 11.31 | 59,066 | +0.13(+1.19%) |
Sep 27, 2004 | 11.28 | 11.28 | 11.17 | 11.17 | 67,967 | -0.07(-0.66%) |
Sep 24, 2004 | 11.22 | 11.27 | 11.20 | 11.25 | 89,813 | +0.08(+0.73%) |
Sep 23, 2004 | 11.21 | 11.25 | 11.16 | 11.17 | 102,894 | -0.03(-0.27%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.16 | 11.20 | 96,556 | -0.06(-0.53%) |
Sep 21, 2004 | 11.09 | 11.26 | 11.07 | 11.26 | 166,276 | +0.24(+2.22%) |
Sep 20, 2004 | 10.94 | 11.11 | 10.94 | 11.01 | 24,408 | +0.01(+0.13%) |
Sep 17, 2004 | 10.89 | 11.00 | 10.88 | 11.00 | 22,116 | +0.02(+0.20%) |
Sep 16, 2004 | 10.90 | 11.00 | 10.89 | 10.97 | 29,128 | +0.08(+0.75%) |
Sep 15, 2004 | 10.92 | 10.95 | 10.84 | 10.89 | 12,136 | -0.10(-0.94%) |
Sep 14, 2004 | 10.91 | 11.00 | 10.90 | 11.00 | 14,159 | +0.10(+0.95%) |
Sep 13, 2004 | 10.86 | 10.97 | 10.86 | 10.89 | 54,077 | +0.02(+0.20%) |
Sep 10, 2004 | 10.86 | 10.90 | 10.83 | 10.87 | 115,436 | -0.03(-0.27%) |
Sep 09, 2004 | 10.86 | 10.91 | 10.79 | 10.90 | 139,440 | +0.06(+0.55%) |
Sep 08, 2004 | 10.79 | 10.86 | 10.77 | 10.84 | 37,624 | +0.01(+0.14%) |
Sep 07, 2004 | 10.74 | 10.84 | 10.74 | 10.83 | 23,195 | +0.10(+0.97%) |
Sep 03, 2004 | 10.72 | 10.78 | 10.68 | 10.72 | 5,798 | -0.03(-0.28%) |
Sep 02, 2004 | 10.75 | 10.79 | 10.74 | 10.75 | 24,813 | +0.01(+0.07%) |
Sep 01, 2004 | 10.61 | 10.82 | 10.45 | 10.74 | 18,879 | +0.16(+1.47%) |
Aug 31, 2004 | 10.52 | 10.60 | 10.46 | 10.59 | 27,105 | +0.11(+1.06%) |
Aug 30, 2004 | 10.60 | 10.60 | 10.46 | 10.48 | 16,587 | -0.13(-1.19%) |
Aug 27, 2004 | 10.64 | 10.69 | 10.57 | 10.60 | 25,352 | -0.05(-0.49%) |
Aug 26, 2004 | 10.63 | 10.68 | 10.56 | 10.66 | 61,224 | -0.04(-0.41%) |
Aug 25, 2004 | 10.60 | 10.74 | 10.54 | 10.70 | 20,902 | +0.09(+0.84%) |
Aug 24, 2004 | 10.75 | 10.75 | 10.61 | 10.61 | 37,220 | -0.02(-0.21%) |
Aug 23, 2004 | 10.72 | 10.89 | 10.60 | 10.63 | 35,332 | -0.12(-1.10%) |
Aug 20, 2004 | 10.68 | 10.79 | 10.67 | 10.75 | 444,618 | +0.13(+1.19%) |
Aug 19, 2004 | 10.57 | 10.72 | 10.57 | 10.63 | 16,182 | +0.07(+0.63%) |
Aug 18, 2004 | 10.50 | 10.59 | 10.49 | 10.56 | 8,091 | +0.06(+0.57%) |
Aug 17, 2004 | 10.54 | 10.57 | 10.47 | 10.50 | 10,518 | -0.06(-0.56%) |
Aug 16, 2004 | 10.46 | 10.56 | 10.46 | 10.56 | 14,834 | +0.18(+1.71%) |
Aug 13, 2004 | 10.37 | 10.46 | 10.29 | 10.38 | 106,131 | +0.21(+2.04%) |
Aug 12, 2004 | 10.26 | 10.31 | 10.17 | 10.17 | 70,394 | -0.13(-1.22%) |
Aug 11, 2004 | 10.37 | 10.39 | 10.27 | 10.30 | 22,386 | -0.19(-1.77%) |
Aug 10, 2004 | 10.45 | 10.52 | 10.41 | 10.49 | 7,821 | +0.04(+0.36%) |
Aug 09, 2004 | 10.42 | 10.45 | 10.38 | 10.45 | 32,230 | +0.03(+0.28%) |
Aug 06, 2004 | 10.49 | 10.50 | 10.38 | 10.42 | 52,863 | -0.11(-1.06%) |
Aug 05, 2004 | 10.69 | 10.69 | 10.53 | 10.53 | 33,039 | -0.15(-1.39%) |
Aug 04, 2004 | 10.69 | 10.74 | 10.68 | 10.68 | 94,803 | -0.04(-0.42%) |
Aug 03, 2004 | 10.70 | 10.78 | 10.70 | 10.72 | 68,641 | +0.04(+0.35%) |