Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.02 | 12.65 | 12.02 | 12.60 | 10,434 | +0.51(+4.19%) |
Oct 28, 2004 | 11.72 | 12.23 | 11.64 | 12.09 | 7,695 | +0.36(+3.07%) |
Oct 27, 2004 | 11.78 | 11.88 | 11.64 | 11.73 | 17,868 | +0.17(+1.46%) |
Oct 26, 2004 | 11.48 | 11.78 | 11.32 | 11.56 | 41,346 | +0.06(+0.53%) |
Oct 25, 2004 | 11.35 | 11.52 | 11.35 | 11.50 | 6,130 | +0.02(+0.20%) |
Oct 22, 2004 | 11.50 | 11.50 | 11.44 | 11.48 | 12,521 | -0.02(-0.20%) |
Oct 21, 2004 | 11.48 | 11.54 | 11.39 | 11.50 | 12,912 | +0.00(+0.00%) |
Oct 20, 2004 | 11.49 | 11.50 | 11.45 | 11.50 | 1,956 | +0.03(+0.27%) |
Oct 19, 2004 | 11.44 | 11.50 | 11.39 | 11.47 | 3,912 | +0.02(+0.13%) |
Oct 18, 2004 | 11.48 | 11.79 | 11.45 | 11.45 | 8,608 | -0.06(-0.53%) |
Oct 15, 2004 | 11.53 | 11.58 | 11.48 | 11.52 | 7,173 | -0.05(-0.40%) |
Oct 14, 2004 | 11.52 | 11.58 | 11.43 | 11.56 | 11,608 | +0.05(+0.40%) |
Oct 13, 2004 | 11.58 | 11.65 | 11.29 | 11.52 | 17,216 | +0.02(+0.13%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.40 | 11.50 | 6,260 | +0.02(+0.20%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.48 | 11.48 | 4,565 | -0.04(-0.33%) |
Oct 08, 2004 | 11.53 | 11.55 | 11.46 | 11.52 | 11,086 | +0.02(+0.13%) |
Oct 07, 2004 | 11.73 | 11.73 | 11.45 | 11.50 | 76,040 | -0.19(-1.64%) |
Oct 06, 2004 | 11.79 | 11.84 | 11.67 | 11.69 | 11,608 | -0.16(-1.36%) |
Oct 05, 2004 | 11.82 | 11.88 | 11.82 | 11.85 | 652 | -0.02(-0.13%) |
Oct 04, 2004 | 11.79 | 11.93 | 11.79 | 11.87 | 4,565 | -0.02(-0.13%) |
Oct 01, 2004 | 12.04 | 12.09 | 11.85 | 11.88 | 21,260 | -0.15(-1.27%) |
Sep 30, 2004 | 12.07 | 12.21 | 11.88 | 12.04 | 19,303 | +0.08(+0.64%) |
Sep 29, 2004 | 12.08 | 12.08 | 11.88 | 11.96 | 30,259 | +0.06(+0.52%) |
Sep 28, 2004 | 11.74 | 12.04 | 11.73 | 11.90 | 22,825 | +0.06(+0.52%) |
Sep 27, 2004 | 12.06 | 12.11 | 11.81 | 11.84 | 14,869 | -0.24(-1.97%) |
Sep 24, 2004 | 12.03 | 12.16 | 12.01 | 12.08 | 18,390 | +0.13(+1.09%) |
Sep 23, 2004 | 11.91 | 12.08 | 11.91 | 11.95 | 2,478 | -0.22(-1.83%) |
Sep 22, 2004 | 12.05 | 12.19 | 11.81 | 12.17 | 28,303 | -0.07(-0.56%) |
Sep 21, 2004 | 12.35 | 12.35 | 12.24 | 12.24 | 3,782 | -0.04(-0.31%) |
Sep 20, 2004 | 12.49 | 12.49 | 12.27 | 12.27 | 3,521 | -0.18(-1.48%) |
Sep 17, 2004 | 12.46 | 12.47 | 11.86 | 12.46 | 33,911 | +0.02(+0.12%) |
Sep 16, 2004 | 12.37 | 12.48 | 12.27 | 12.44 | 8,608 | +0.10(+0.81%) |
Sep 15, 2004 | 12.27 | 12.37 | 12.08 | 12.34 | 13,173 | +0.08(+0.63%) |
Sep 14, 2004 | 12.24 | 12.32 | 12.03 | 12.27 | 7,956 | +0.02(+0.13%) |
Sep 13, 2004 | 12.18 | 12.26 | 12.04 | 12.25 | 10,043 | +0.16(+1.33%) |
Sep 10, 2004 | 12.00 | 12.24 | 11.97 | 12.09 | 6,260 | +0.00(+0.00%) |
Sep 09, 2004 | 12.24 | 12.25 | 11.97 | 12.09 | 22,434 | +0.12(+1.02%) |
Sep 08, 2004 | 12.26 | 12.26 | 11.94 | 11.97 | 7,043 | -0.27(-2.19%) |
Sep 07, 2004 | 11.74 | 12.24 | 11.74 | 12.24 | 9,260 | +0.25(+2.11%) |
Sep 03, 2004 | 11.86 | 12.23 | 11.86 | 11.98 | 23,607 | -0.05(-0.38%) |
Sep 02, 2004 | 11.91 | 12.04 | 11.58 | 12.03 | 30,911 | +0.26(+2.22%) |
Sep 01, 2004 | 11.68 | 12.21 | 11.54 | 11.77 | 17,216 | +0.15(+1.25%) |
Aug 31, 2004 | 11.32 | 11.78 | 11.32 | 11.62 | 13,173 | +0.31(+2.78%) |
Aug 30, 2004 | 11.33 | 11.38 | 11.06 | 11.31 | 41,476 | -0.16(-1.40%) |
Aug 27, 2004 | 11.50 | 11.50 | 11.25 | 11.47 | 4,825 | -0.01(-0.07%) |
Aug 26, 2004 | 11.57 | 11.73 | 11.31 | 11.48 | 4,825 | -0.08(-0.73%) |
Aug 25, 2004 | 11.34 | 11.56 | 11.32 | 11.56 | 9,782 | +0.08(+0.67%) |
Aug 24, 2004 | 11.32 | 11.53 | 11.32 | 11.49 | 2,999 | +0.05(+0.47%) |
Aug 23, 2004 | 11.11 | 11.49 | 11.07 | 11.43 | 7,695 | +0.33(+2.97%) |
Aug 20, 2004 | 10.50 | 11.10 | 10.50 | 11.10 | 4,394 | +0.61(+5.85%) |
Aug 19, 2004 | 10.28 | 10.50 | 10.28 | 10.49 | 8,608 | +0.18(+1.79%) |
Aug 18, 2004 | 10.22 | 10.50 | 10.04 | 10.30 | 30,651 | +0.19(+1.89%) |
Aug 17, 2004 | 10.18 | 10.35 | 10.01 | 10.11 | 52,563 | +0.07(+0.69%) |
Aug 16, 2004 | 10.48 | 10.60 | 9.890 | 10.04 | 49,693 | -0.35(-3.32%) |
Aug 13, 2004 | 10.56 | 10.68 | 10.37 | 10.39 | 23,999 | -0.29(-2.73%) |
Aug 12, 2004 | 10.66 | 10.73 | 10.54 | 10.68 | 15,651 | -0.04(-0.36%) |
Aug 11, 2004 | 10.70 | 10.76 | 10.64 | 10.72 | 21,260 | -0.05(-0.43%) |
Aug 10, 2004 | 11.01 | 11.02 | 10.62 | 10.76 | 42,129 | -0.16(-1.47%) |
Aug 09, 2004 | 10.85 | 11.11 | 10.79 | 10.93 | 22,068 | +0.11(+0.99%) |
Aug 06, 2004 | 10.93 | 10.93 | 10.59 | 10.82 | 18,260 | -0.18(-1.67%) |
Aug 05, 2004 | 11.26 | 11.26 | 10.79 | 11.00 | 25,825 | -0.53(-4.59%) |
Aug 04, 2004 | 11.87 | 11.87 | 11.09 | 11.53 | 20,999 | -0.24(-2.02%) |
Aug 03, 2004 | 11.52 | 11.96 | 11.50 | 11.77 | 16,027 | -0.16(-1.35%) |