Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.67 | 12.68 | 12.57 | 12.65 | 152,658 | -0.06(-0.48%) |
Oct 28, 2004 | 12.58 | 12.83 | 12.58 | 12.71 | 114,883 | +0.15(+1.23%) |
Oct 27, 2004 | 12.65 | 12.86 | 12.56 | 12.56 | 214,319 | -0.14(-1.09%) |
Oct 26, 2004 | 12.88 | 12.94 | 12.70 | 12.70 | 168,106 | -0.18(-1.44%) |
Oct 25, 2004 | 12.92 | 12.92 | 12.83 | 12.88 | 226,911 | -0.04(-0.30%) |
Oct 22, 2004 | 12.98 | 13.08 | 12.88 | 12.92 | 134,095 | -0.06(-0.47%) |
Oct 21, 2004 | 13.02 | 13.05 | 12.96 | 12.98 | 461,092 | +0.09(+0.72%) |
Oct 20, 2004 | 12.39 | 12.90 | 12.27 | 12.89 | 492,377 | +0.45(+3.66%) |
Oct 19, 2004 | 12.71 | 12.76 | 12.43 | 12.43 | 115,532 | -0.17(-1.34%) |
Oct 18, 2004 | 12.58 | 12.63 | 12.58 | 12.60 | 180,957 | +0.02(+0.18%) |
Oct 15, 2004 | 12.63 | 12.66 | 12.51 | 12.58 | 374,897 | +0.01(+0.06%) |
Oct 14, 2004 | 12.77 | 12.90 | 12.46 | 12.57 | 139,937 | -0.18(-1.45%) |
Oct 13, 2004 | 12.59 | 12.76 | 12.59 | 12.76 | 644,387 | +0.25(+1.97%) |
Oct 12, 2004 | 12.71 | 12.71 | 12.50 | 12.51 | 309,471 | -0.21(-1.64%) |
Oct 11, 2004 | 12.74 | 12.86 | 12.68 | 12.72 | 1,015,389 | +0.05(+0.43%) |
Oct 08, 2004 | 12.70 | 12.74 | 12.60 | 12.66 | 259,624 | +0.06(+0.49%) |
Oct 07, 2004 | 12.91 | 12.91 | 12.55 | 12.60 | 996,696 | -0.31(-2.39%) |
Oct 06, 2004 | 12.70 | 12.97 | 12.70 | 12.91 | 321,155 | +0.21(+1.64%) |
Oct 05, 2004 | 12.86 | 12.86 | 12.70 | 12.70 | 902,583 | -0.08(-0.66%) |
Oct 04, 2004 | 12.88 | 12.90 | 12.72 | 12.79 | 676,450 | -0.05(-0.42%) |
Oct 01, 2004 | 12.83 | 12.90 | 12.77 | 12.84 | 367,757 | +0.01(+0.06%) |
Sep 30, 2004 | 12.52 | 12.83 | 12.49 | 12.83 | 262,739 | +0.35(+2.84%) |
Sep 29, 2004 | 12.51 | 12.52 | 12.46 | 12.48 | 388,397 | -0.02(-0.18%) |
Sep 28, 2004 | 12.36 | 12.56 | 12.33 | 12.50 | 1,114,955 | +0.08(+0.62%) |
Sep 27, 2004 | 12.75 | 12.77 | 12.43 | 12.43 | 457,198 | -0.44(-3.41%) |
Sep 24, 2004 | 12.91 | 12.91 | 12.71 | 12.86 | 126,826 | -0.05(-0.36%) |
Sep 23, 2004 | 12.98 | 13.02 | 12.73 | 12.91 | 527,556 | -0.07(-0.53%) |
Sep 22, 2004 | 13.03 | 13.03 | 12.84 | 12.98 | 129,941 | -0.01(-0.06%) |
Sep 21, 2004 | 12.83 | 13.09 | 12.80 | 12.99 | 294,543 | +0.13(+1.02%) |
Sep 20, 2004 | 12.93 | 12.93 | 12.71 | 12.86 | 258,066 | -0.05(-0.36%) |
Sep 17, 2004 | 12.71 | 12.92 | 12.56 | 12.90 | 433,182 | +0.19(+1.52%) |
Sep 16, 2004 | 12.33 | 12.71 | 12.33 | 12.71 | 219,901 | +0.39(+3.13%) |
Sep 15, 2004 | 12.33 | 12.36 | 12.28 | 12.33 | 216,786 | -0.04(-0.31%) |
Sep 14, 2004 | 12.36 | 12.36 | 12.33 | 12.36 | 99,565 | +0.01(+0.06%) |
Sep 13, 2004 | 12.33 | 12.36 | 12.24 | 12.36 | 282,730 | +0.08(+0.69%) |
Sep 10, 2004 | 12.16 | 12.32 | 12.14 | 12.27 | 459,404 | +0.11(+0.89%) |
Sep 09, 2004 | 12.21 | 12.25 | 12.15 | 12.16 | 463,039 | -0.02(-0.13%) |
Sep 08, 2004 | 12.29 | 12.29 | 12.18 | 12.18 | 123,581 | -0.11(-0.88%) |
Sep 07, 2004 | 12.48 | 12.48 | 12.26 | 12.29 | 138,509 | -0.11(-0.87%) |
Sep 03, 2004 | 12.40 | 12.44 | 12.33 | 12.39 | 224,574 | -0.01(-0.06%) |
Sep 02, 2004 | 12.40 | 12.43 | 12.30 | 12.40 | 318,428 | -0.04(-0.31%) |
Sep 01, 2004 | 12.27 | 12.46 | 12.27 | 12.44 | 157,851 | +0.09(+0.75%) |
Aug 31, 2004 | 12.33 | 12.36 | 12.27 | 12.35 | 321,933 | +0.08(+0.69%) |
Aug 30, 2004 | 12.26 | 12.29 | 12.22 | 12.26 | 436,947 | +0.00(+0.00%) |
Aug 27, 2004 | 12.23 | 12.26 | 12.22 | 12.26 | 127,864 | +0.02(+0.13%) |
Aug 26, 2004 | 12.17 | 12.25 | 12.16 | 12.25 | 203,934 | +0.10(+0.82%) |
Aug 25, 2004 | 12.17 | 12.17 | 12.13 | 12.15 | 258,715 | -0.01(-0.06%) |
Aug 24, 2004 | 12.13 | 12.16 | 12.10 | 12.16 | 340,237 | +0.02(+0.19%) |
Aug 23, 2004 | 12.23 | 12.24 | 12.02 | 12.13 | 590,904 | -0.04(-0.32%) |
Aug 20, 2004 | 11.94 | 12.21 | 11.94 | 12.17 | 939,060 | +0.33(+2.80%) |
Aug 19, 2004 | 11.53 | 11.84 | 11.49 | 11.84 | 1,582,928 | +0.32(+2.74%) |
Aug 18, 2004 | 11.79 | 11.79 | 11.48 | 11.52 | 1,171,943 | -0.18(-1.58%) |
Aug 17, 2004 | 11.90 | 11.98 | 11.71 | 11.71 | 422,148 | -0.23(-1.94%) |
Aug 16, 2004 | 11.98 | 11.99 | 11.64 | 11.94 | 225,483 | +0.00(+0.00%) |
Aug 13, 2004 | 12.00 | 12.02 | 11.94 | 11.94 | 107,743 | -0.11(-0.90%) |
Aug 12, 2004 | 12.32 | 12.32 | 12.02 | 12.05 | 340,756 | -0.23(-1.88%) |
Aug 11, 2004 | 12.62 | 12.62 | 12.12 | 12.28 | 523,791 | +0.08(+0.69%) |
Aug 10, 2004 | 12.09 | 12.21 | 12.09 | 12.19 | 176,674 | +0.17(+1.41%) |
Aug 09, 2004 | 11.99 | 12.16 | 11.99 | 12.03 | 187,708 | -0.12(-1.01%) |
Aug 06, 2004 | 12.13 | 12.20 | 12.06 | 12.15 | 240,801 | -0.02(-0.13%) |
Aug 05, 2004 | 12.44 | 12.45 | 11.99 | 12.16 | 1,075,752 | -0.32(-2.53%) |
Aug 04, 2004 | 12.86 | 12.94 | 12.33 | 12.48 | 1,164,414 | -0.72(-5.48%) |
Aug 03, 2004 | 13.25 | 13.32 | 13.13 | 13.20 | 469,270 | -0.05(-0.35%) |