Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.95 | 12.09 | 11.85 | 12.00 | 586,562 | +0.04(+0.37%) |
Oct 28, 2004 | 11.87 | 12.10 | 11.83 | 11.95 | 655,890 | -0.00(-0.03%) |
Oct 27, 2004 | 11.51 | 12.00 | 11.51 | 11.95 | 618,255 | +0.44(+3.86%) |
Oct 26, 2004 | 11.55 | 11.59 | 11.39 | 11.51 | 599,190 | -0.05(-0.45%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.26 | 11.56 | 421,909 | +0.13(+1.09%) |
Oct 22, 2004 | 11.37 | 11.49 | 11.37 | 11.44 | 326,830 | +0.10(+0.93%) |
Oct 21, 2004 | 11.31 | 11.39 | 11.21 | 11.33 | 486,780 | -0.02(-0.18%) |
Oct 20, 2004 | 11.31 | 11.41 | 11.24 | 11.35 | 356,542 | +0.04(+0.39%) |
Oct 19, 2004 | 11.41 | 11.45 | 11.30 | 11.31 | 621,474 | -0.10(-0.89%) |
Oct 18, 2004 | 11.51 | 11.53 | 11.41 | 11.41 | 1,303,857 | -0.10(-0.88%) |
Oct 15, 2004 | 11.34 | 11.55 | 11.33 | 11.51 | 353,571 | +0.21(+1.86%) |
Oct 14, 2004 | 11.39 | 11.41 | 11.21 | 11.30 | 329,802 | -0.04(-0.39%) |
Oct 13, 2004 | 11.61 | 11.61 | 11.34 | 11.34 | 426,613 | -0.21(-1.82%) |
Oct 12, 2004 | 11.59 | 11.61 | 11.44 | 11.55 | 537,537 | -0.16(-1.34%) |
Oct 11, 2004 | 11.59 | 11.75 | 11.38 | 11.71 | 410,271 | +0.18(+1.58%) |
Oct 08, 2004 | 11.64 | 11.66 | 11.50 | 11.53 | 393,435 | -0.07(-0.63%) |
Oct 07, 2004 | 11.91 | 11.91 | 11.60 | 11.60 | 520,948 | -0.30(-2.51%) |
Oct 06, 2004 | 11.98 | 11.99 | 11.86 | 11.90 | 858,426 | -0.07(-0.57%) |
Oct 05, 2004 | 11.96 | 12.05 | 11.91 | 11.97 | 883,434 | -0.07(-0.60%) |
Oct 04, 2004 | 11.76 | 12.23 | 11.76 | 12.04 | 813,858 | +0.29(+2.47%) |
Oct 01, 2004 | 11.51 | 11.81 | 11.45 | 11.75 | 472,171 | +0.29(+2.50%) |
Sep 30, 2004 | 11.43 | 11.54 | 11.34 | 11.47 | 576,163 | +0.01(+0.11%) |
Sep 29, 2004 | 11.25 | 11.49 | 11.25 | 11.45 | 516,492 | +0.15(+1.29%) |
Sep 28, 2004 | 11.15 | 11.34 | 11.15 | 11.31 | 581,610 | +0.11(+0.94%) |
Sep 27, 2004 | 11.41 | 11.44 | 11.20 | 11.20 | 715,314 | -0.19(-1.67%) |
Sep 24, 2004 | 11.39 | 11.55 | 11.38 | 11.39 | 990,644 | -0.06(-0.53%) |
Sep 23, 2004 | 11.69 | 11.72 | 11.45 | 11.45 | 432,555 | -0.32(-2.74%) |
Sep 22, 2004 | 11.64 | 11.81 | 11.63 | 11.78 | 864,368 | -0.06(-0.51%) |
Sep 21, 2004 | 11.73 | 11.88 | 11.71 | 11.84 | 854,217 | +0.06(+0.48%) |
Sep 20, 2004 | 11.62 | 11.82 | 11.62 | 11.78 | 783,651 | +0.19(+1.64%) |
Sep 17, 2004 | 11.77 | 11.79 | 11.58 | 11.59 | 974,055 | -0.25(-2.08%) |
Sep 16, 2004 | 11.72 | 11.85 | 11.72 | 11.84 | 468,457 | +0.11(+0.96%) |
Sep 15, 2004 | 11.83 | 11.85 | 11.71 | 11.72 | 566,507 | -0.13(-1.09%) |
Sep 14, 2004 | 11.89 | 11.91 | 11.73 | 11.85 | 670,498 | -0.00(-0.03%) |
Sep 13, 2004 | 11.83 | 11.88 | 11.78 | 11.86 | 749,235 | +0.11(+0.96%) |
Sep 10, 2004 | 11.83 | 11.83 | 11.64 | 11.74 | 627,168 | -0.08(-0.72%) |
Sep 09, 2004 | 11.85 | 11.89 | 11.75 | 11.83 | 621,721 | +0.07(+0.58%) |
Sep 08, 2004 | 11.63 | 11.84 | 11.59 | 11.76 | 771,024 | +0.04(+0.31%) |
Sep 07, 2004 | 11.72 | 11.79 | 11.59 | 11.72 | 691,792 | +0.10(+0.87%) |
Sep 03, 2004 | 11.46 | 11.64 | 11.35 | 11.62 | 840,104 | +0.18(+1.55%) |
Sep 02, 2004 | 11.47 | 11.58 | 11.35 | 11.45 | 681,145 | -0.02(-0.18%) |
Sep 01, 2004 | 11.53 | 11.62 | 11.35 | 11.47 | 766,072 | -0.00(-0.03%) |
Aug 31, 2004 | 11.51 | 11.59 | 11.35 | 11.47 | 678,421 | -0.04(-0.35%) |
Aug 30, 2004 | 11.35 | 11.58 | 11.24 | 11.51 | 801,231 | +0.16(+1.39%) |
Aug 27, 2004 | 11.39 | 11.43 | 11.27 | 11.35 | 989,406 | -0.04(-0.32%) |
Aug 26, 2004 | 11.31 | 11.49 | 11.31 | 11.39 | 587,057 | +0.01(+0.11%) |
Aug 25, 2004 | 11.31 | 11.39 | 11.17 | 11.38 | 440,974 | +0.06(+0.54%) |
Aug 24, 2004 | 11.11 | 11.40 | 11.09 | 11.32 | 948,800 | +0.28(+2.56%) |
Aug 23, 2004 | 11.11 | 11.20 | 11.01 | 11.03 | 574,182 | -0.11(-1.01%) |
Aug 20, 2004 | 10.58 | 11.15 | 10.56 | 11.15 | 763,596 | +0.59(+5.58%) |
Aug 19, 2004 | 10.82 | 10.86 | 10.50 | 10.56 | 555,612 | -0.24(-2.24%) |
Aug 18, 2004 | 10.54 | 10.82 | 10.46 | 10.80 | 435,031 | +0.21(+2.02%) |
Aug 17, 2004 | 10.58 | 10.64 | 10.54 | 10.59 | 794,545 | -0.04(-0.34%) |
Aug 16, 2004 | 10.44 | 10.69 | 10.43 | 10.62 | 499,407 | +0.19(+1.86%) |
Aug 13, 2004 | 10.55 | 10.62 | 10.42 | 10.43 | 317,174 | -0.08(-0.73%) |
Aug 12, 2004 | 10.72 | 10.73 | 10.48 | 10.50 | 655,147 | -0.22(-2.03%) |
Aug 11, 2004 | 10.50 | 10.77 | 10.39 | 10.72 | 721,999 | +0.15(+1.45%) |
Aug 10, 2004 | 10.18 | 10.60 | 10.15 | 10.57 | 613,550 | +0.38(+3.68%) |
Aug 09, 2004 | 10.28 | 10.40 | 10.17 | 10.19 | 897,052 | -0.09(-0.86%) |
Aug 06, 2004 | 10.30 | 10.34 | 10.22 | 10.28 | 592,504 | -0.04(-0.39%) |
Aug 05, 2004 | 10.70 | 10.74 | 10.14 | 10.32 | 702,934 | -0.40(-3.77%) |
Aug 04, 2004 | 10.55 | 10.73 | 10.46 | 10.73 | 389,721 | +0.18(+1.72%) |
Aug 03, 2004 | 10.76 | 10.84 | 10.54 | 10.55 | 349,114 | -0.30(-2.76%) |