Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.31 | 14.42 | 14.30 | 14.42 | 14,726 | +0.14(+0.97%) |
Oct 28, 2004 | 14.26 | 14.41 | 14.23 | 14.29 | 31,358 | -0.03(-0.20%) |
Oct 27, 2004 | 14.14 | 14.35 | 14.14 | 14.31 | 26,161 | +0.20(+1.43%) |
Oct 26, 2004 | 14.10 | 14.12 | 13.97 | 14.11 | 12,647 | +0.07(+0.53%) |
Oct 25, 2004 | 14.00 | 14.08 | 14.00 | 14.04 | 21,136 | -0.04(-0.29%) |
Oct 22, 2004 | 14.10 | 14.11 | 13.97 | 14.08 | 25,814 | +0.17(+1.25%) |
Oct 21, 2004 | 14.05 | 14.12 | 13.67 | 13.90 | 93,382 | -0.09(-0.66%) |
Oct 20, 2004 | 14.20 | 14.23 | 13.97 | 14.00 | 47,990 | -0.35(-2.45%) |
Oct 19, 2004 | 14.42 | 14.43 | 14.34 | 14.35 | 22,695 | -0.05(-0.32%) |
Oct 18, 2004 | 14.37 | 14.40 | 14.20 | 14.40 | 16,458 | +0.02(+0.16%) |
Oct 15, 2004 | 14.04 | 14.48 | 14.03 | 14.37 | 42,793 | +0.28(+1.97%) |
Oct 14, 2004 | 14.11 | 14.14 | 14.10 | 14.10 | 11,954 | -0.05(-0.33%) |
Oct 13, 2004 | 14.40 | 14.42 | 13.90 | 14.14 | 102,045 | -0.40(-2.78%) |
Oct 12, 2004 | 14.61 | 14.63 | 14.43 | 14.55 | 36,902 | -0.25(-1.68%) |
Oct 11, 2004 | 14.56 | 14.80 | 14.56 | 14.79 | 38,288 | +0.09(+0.59%) |
Oct 08, 2004 | 14.57 | 14.72 | 14.52 | 14.71 | 33,957 | +0.22(+1.51%) |
Oct 07, 2004 | 14.42 | 14.57 | 14.42 | 14.49 | 44,005 | +0.12(+0.80%) |
Oct 06, 2004 | 14.31 | 14.38 | 14.24 | 14.37 | 23,042 | +0.04(+0.28%) |
Oct 05, 2004 | 14.24 | 14.33 | 14.23 | 14.33 | 25,641 | +0.10(+0.69%) |
Oct 04, 2004 | 14.00 | 14.23 | 14.00 | 14.23 | 59,598 | +0.34(+2.45%) |
Oct 01, 2004 | 13.65 | 13.92 | 13.65 | 13.89 | 66,182 | +0.26(+1.91%) |
Sep 30, 2004 | 13.48 | 13.65 | 13.48 | 13.63 | 10,048 | +0.01(+0.04%) |
Sep 29, 2004 | 13.65 | 13.67 | 13.62 | 13.63 | 17,325 | +0.01(+0.09%) |
Sep 28, 2004 | 13.59 | 13.62 | 13.51 | 13.62 | 41,233 | +0.03(+0.21%) |
Sep 27, 2004 | 13.58 | 13.59 | 13.47 | 13.59 | 26,161 | +0.01(+0.04%) |
Sep 24, 2004 | 13.30 | 13.58 | 13.30 | 13.58 | 28,586 | +0.13(+0.99%) |
Sep 23, 2004 | 13.49 | 13.49 | 13.42 | 13.45 | 29,279 | -0.03(-0.21%) |
Sep 22, 2004 | 13.66 | 13.71 | 13.48 | 13.48 | 25,641 | -0.13(-0.98%) |
Sep 21, 2004 | 13.52 | 13.65 | 13.51 | 13.61 | 20,616 | +0.07(+0.51%) |
Sep 20, 2004 | 13.71 | 13.71 | 13.51 | 13.54 | 24,601 | -0.17(-1.22%) |
Sep 17, 2004 | 13.54 | 13.71 | 13.51 | 13.71 | 45,738 | +0.06(+0.42%) |
Sep 16, 2004 | 13.48 | 13.65 | 13.47 | 13.65 | 31,012 | +0.14(+1.03%) |
Sep 15, 2004 | 13.68 | 13.68 | 13.45 | 13.51 | 33,784 | -0.10(-0.76%) |
Sep 14, 2004 | 13.62 | 13.69 | 13.40 | 13.62 | 41,580 | +0.12(+0.85%) |
Sep 13, 2004 | 13.13 | 13.50 | 13.13 | 13.50 | 43,659 | +0.34(+2.59%) |
Sep 10, 2004 | 13.05 | 13.18 | 12.96 | 13.16 | 41,926 | +0.14(+1.11%) |
Sep 09, 2004 | 12.98 | 13.06 | 12.96 | 13.02 | 18,711 | +0.09(+0.71%) |
Sep 08, 2004 | 12.76 | 12.92 | 12.76 | 12.92 | 38,981 | +0.17(+1.31%) |
Sep 07, 2004 | 12.78 | 12.78 | 12.66 | 12.76 | 28,240 | +0.12(+0.91%) |
Sep 03, 2004 | 12.76 | 12.81 | 12.62 | 12.64 | 19,404 | -0.06(-0.45%) |
Sep 02, 2004 | 12.69 | 12.70 | 12.62 | 12.70 | 15,419 | +0.05(+0.37%) |
Sep 01, 2004 | 12.61 | 12.66 | 12.55 | 12.65 | 26,161 | +0.05(+0.37%) |
Aug 31, 2004 | 12.41 | 12.61 | 12.41 | 12.61 | 25,641 | +0.20(+1.58%) |
Aug 30, 2004 | 12.31 | 12.54 | 12.31 | 12.41 | 8,316 | +0.01(+0.09%) |
Aug 27, 2004 | 12.35 | 12.41 | 12.35 | 12.40 | 6,930 | +0.01(+0.05%) |
Aug 26, 2004 | 12.32 | 12.40 | 12.32 | 12.39 | 11,781 | +0.10(+0.80%) |
Aug 25, 2004 | 12.09 | 12.29 | 12.09 | 12.29 | 25,641 | +0.17(+1.43%) |
Aug 24, 2004 | 12.06 | 12.12 | 12.03 | 12.12 | 46,604 | +0.10(+0.82%) |
Aug 23, 2004 | 12.09 | 12.13 | 12.02 | 12.02 | 48,856 | -0.10(-0.81%) |
Aug 20, 2004 | 11.92 | 12.12 | 11.92 | 12.12 | 37,075 | +0.01(+0.05%) |
Aug 19, 2004 | 12.06 | 12.12 | 12.01 | 12.12 | 15,765 | -0.01(-0.05%) |
Aug 18, 2004 | 12.13 | 12.16 | 12.12 | 12.12 | 36,036 | -0.01(-0.05%) |
Aug 17, 2004 | 12.05 | 12.16 | 12.05 | 12.13 | 29,626 | +0.14(+1.20%) |
Aug 16, 2004 | 11.90 | 12.01 | 11.90 | 11.98 | 15,419 | +0.08(+0.63%) |
Aug 13, 2004 | 11.72 | 11.95 | 11.72 | 11.91 | 63,929 | +0.19(+1.62%) |
Aug 12, 2004 | 11.67 | 11.73 | 11.67 | 11.72 | 9,875 | +0.09(+0.79%) |
Aug 11, 2004 | 11.72 | 11.75 | 11.59 | 11.62 | 79,176 | -0.13(-1.13%) |
Aug 10, 2004 | 11.80 | 11.82 | 11.75 | 11.76 | 36,382 | -0.06(-0.54%) |
Aug 09, 2004 | 11.69 | 11.86 | 11.69 | 11.82 | 16,978 | +0.13(+1.09%) |
Aug 06, 2004 | 11.71 | 11.73 | 11.60 | 11.69 | 20,963 | -0.05(-0.44%) |
Aug 05, 2004 | 11.71 | 11.87 | 11.71 | 11.75 | 60,811 | -0.11(-0.93%) |
Aug 04, 2004 | 11.90 | 11.91 | 11.73 | 11.86 | 24,601 | +0.10(+0.88%) |
Aug 03, 2004 | 11.75 | 11.87 | 11.73 | 11.75 | 13,860 | -0.05(-0.44%) |