Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.02 | 12.14 | 11.85 | 11.87 | 593,659 | -0.15(-1.23%) |
Oct 28, 2004 | 11.74 | 12.08 | 11.61 | 12.02 | 724,304 | +0.28(+2.38%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.70 | 11.74 | 1,026,613 | -0.30(-2.51%) |
Oct 26, 2004 | 11.99 | 12.04 | 11.86 | 12.04 | 349,228 | +0.08(+0.67%) |
Oct 25, 2004 | 11.94 | 11.96 | 11.75 | 11.96 | 435,481 | +0.00(+0.03%) |
Oct 22, 2004 | 11.84 | 12.01 | 11.84 | 11.96 | 490,830 | +0.12(+1.04%) |
Oct 21, 2004 | 11.79 | 11.86 | 11.71 | 11.83 | 538,873 | +0.10(+0.83%) |
Oct 20, 2004 | 11.59 | 11.86 | 11.59 | 11.74 | 490,830 | +0.12(+1.03%) |
Oct 19, 2004 | 11.66 | 11.69 | 11.60 | 11.62 | 527,354 | -0.06(-0.49%) |
Oct 18, 2004 | 11.75 | 11.75 | 11.63 | 11.67 | 502,630 | -0.07(-0.58%) |
Oct 15, 2004 | 11.78 | 11.86 | 11.72 | 11.74 | 270,560 | +0.00(+0.02%) |
Oct 14, 2004 | 11.76 | 11.92 | 11.74 | 11.74 | 504,034 | -0.04(-0.33%) |
Oct 13, 2004 | 11.77 | 11.84 | 11.72 | 11.78 | 565,283 | +0.03(+0.29%) |
Oct 12, 2004 | 11.82 | 11.85 | 11.70 | 11.75 | 626,250 | -0.09(-0.80%) |
Oct 11, 2004 | 11.92 | 11.94 | 11.81 | 11.84 | 282,922 | -0.06(-0.46%) |
Oct 08, 2004 | 11.73 | 11.98 | 11.73 | 11.90 | 1,013,127 | +0.14(+1.17%) |
Oct 07, 2004 | 11.87 | 11.90 | 11.73 | 11.76 | 975,198 | -0.07(-0.63%) |
Oct 06, 2004 | 11.93 | 12.00 | 11.80 | 11.83 | 780,214 | -0.12(-1.00%) |
Oct 05, 2004 | 12.04 | 12.04 | 11.95 | 11.95 | 409,633 | -0.04(-0.36%) |
Oct 04, 2004 | 12.05 | 12.15 | 11.98 | 11.99 | 430,986 | -0.06(-0.52%) |
Oct 01, 2004 | 12.12 | 12.14 | 11.98 | 12.06 | 589,726 | -0.03(-0.25%) |
Sep 30, 2004 | 11.83 | 12.09 | 11.81 | 12.09 | 706,042 | +0.28(+2.40%) |
Sep 29, 2004 | 11.88 | 11.88 | 11.79 | 11.80 | 299,499 | -0.07(-0.63%) |
Sep 28, 2004 | 11.90 | 11.94 | 11.84 | 11.88 | 528,759 | -0.04(-0.31%) |
Sep 27, 2004 | 11.98 | 12.01 | 11.89 | 11.92 | 486,615 | -0.10(-0.86%) |
Sep 24, 2004 | 12.03 | 12.04 | 11.98 | 12.02 | 184,869 | +0.00(+0.01%) |
Sep 23, 2004 | 11.98 | 12.07 | 11.97 | 12.02 | 327,032 | +0.04(+0.33%) |
Sep 22, 2004 | 12.02 | 12.05 | 11.97 | 11.98 | 629,341 | -0.06(-0.52%) |
Sep 21, 2004 | 12.12 | 12.12 | 11.98 | 12.04 | 772,066 | -0.08(-0.65%) |
Sep 20, 2004 | 12.33 | 12.33 | 12.09 | 12.12 | 493,639 | -0.20(-1.65%) |
Sep 17, 2004 | 12.27 | 12.34 | 12.23 | 12.32 | 374,514 | +0.07(+0.54%) |
Sep 16, 2004 | 12.13 | 12.30 | 12.13 | 12.26 | 378,728 | +0.09(+0.73%) |
Sep 15, 2004 | 12.15 | 12.18 | 12.07 | 12.17 | 531,849 | -0.00(-0.01%) |
Sep 14, 2004 | 12.25 | 12.25 | 12.11 | 12.17 | 388,281 | -0.06(-0.48%) |
Sep 13, 2004 | 12.26 | 12.27 | 12.17 | 12.23 | 469,196 | -0.03(-0.25%) |
Sep 10, 2004 | 12.20 | 12.28 | 12.13 | 12.26 | 415,814 | +0.06(+0.47%) |
Sep 09, 2004 | 12.28 | 12.28 | 12.16 | 12.20 | 693,399 | -0.12(-0.94%) |
Sep 08, 2004 | 12.36 | 12.36 | 12.15 | 12.32 | 800,724 | +0.01(+0.12%) |
Sep 07, 2004 | 12.29 | 12.34 | 12.25 | 12.30 | 619,788 | +0.02(+0.19%) |
Sep 03, 2004 | 12.23 | 12.34 | 12.23 | 12.28 | 226,169 | +0.06(+0.51%) |
Sep 02, 2004 | 12.23 | 12.23 | 12.19 | 12.22 | 611,922 | -0.03(-0.22%) |
Sep 01, 2004 | 12.11 | 12.26 | 12.11 | 12.24 | 720,371 | +0.06(+0.45%) |
Aug 31, 2004 | 12.09 | 12.20 | 12.09 | 12.19 | 887,820 | +0.11(+0.94%) |
Aug 30, 2004 | 12.05 | 12.10 | 12.01 | 12.07 | 550,392 | +0.01(+0.07%) |
Aug 27, 2004 | 12.01 | 12.07 | 11.95 | 12.07 | 434,919 | +0.04(+0.33%) |
Aug 26, 2004 | 12.06 | 12.09 | 11.98 | 12.03 | 316,356 | -0.03(-0.28%) |
Aug 25, 2004 | 12.07 | 12.09 | 12.00 | 12.06 | 278,989 | +0.03(+0.24%) |
Aug 24, 2004 | 12.26 | 12.26 | 12.00 | 12.03 | 609,112 | -0.14(-1.14%) |
Aug 23, 2004 | 11.97 | 12.22 | 11.96 | 12.17 | 746,219 | +0.25(+2.07%) |
Aug 20, 2004 | 11.84 | 11.96 | 11.78 | 11.92 | 719,528 | +0.00(+0.03%) |
Aug 19, 2004 | 11.92 | 11.96 | 11.85 | 11.92 | 472,006 | +0.01(+0.09%) |
Aug 18, 2004 | 11.87 | 11.94 | 11.74 | 11.91 | 435,200 | +0.06(+0.48%) |
Aug 17, 2004 | 11.89 | 11.94 | 11.75 | 11.85 | 690,870 | +0.02(+0.18%) |
Aug 16, 2004 | 11.98 | 12.06 | 11.79 | 11.83 | 937,550 | -0.20(-1.66%) |
Aug 13, 2004 | 11.87 | 12.09 | 11.85 | 12.03 | 1,274,697 | +0.18(+1.50%) |
Aug 12, 2004 | 11.83 | 11.98 | 11.83 | 11.85 | 881,358 | +0.02(+0.20%) |
Aug 11, 2004 | 11.70 | 11.87 | 11.61 | 11.83 | 1,459,847 | +0.13(+1.11%) |
Aug 10, 2004 | 11.73 | 11.73 | 11.65 | 11.70 | 1,120,452 | -0.03(-0.26%) |
Aug 09, 2004 | 11.77 | 11.77 | 11.59 | 11.73 | 673,451 | -0.05(-0.44%) |
Aug 06, 2004 | 11.84 | 11.86 | 11.76 | 11.78 | 1,811,604 | -0.06(-0.48%) |
Aug 05, 2004 | 12.02 | 12.02 | 11.76 | 11.84 | 1,105,280 | -0.16(-1.31%) |
Aug 04, 2004 | 12.06 | 12.15 | 11.92 | 11.99 | 883,606 | -0.10(-0.79%) |
Aug 03, 2004 | 12.25 | 12.29 | 12.05 | 12.09 | 866,187 | -0.19(-1.56%) |