Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.72 | 12.73 | 12.62 | 12.70 | 152,055 | -0.06(-0.49%) |
Oct 28, 2004 | 12.63 | 12.88 | 12.63 | 12.76 | 114,429 | +0.15(+1.23%) |
Oct 27, 2004 | 12.70 | 12.92 | 12.61 | 12.61 | 213,471 | -0.14(-1.09%) |
Oct 26, 2004 | 12.93 | 12.99 | 12.75 | 12.75 | 167,441 | -0.19(-1.44%) |
Oct 25, 2004 | 12.97 | 12.97 | 12.88 | 12.93 | 226,013 | -0.04(-0.30%) |
Oct 22, 2004 | 13.03 | 13.13 | 12.93 | 12.97 | 133,565 | -0.06(-0.47%) |
Oct 21, 2004 | 13.07 | 13.10 | 13.01 | 13.03 | 459,268 | +0.09(+0.72%) |
Oct 20, 2004 | 12.44 | 12.95 | 12.32 | 12.94 | 490,429 | +0.46(+3.66%) |
Oct 19, 2004 | 12.76 | 12.81 | 12.48 | 12.48 | 115,075 | -0.17(-1.35%) |
Oct 18, 2004 | 12.63 | 12.68 | 12.63 | 12.65 | 180,242 | +0.02(+0.18%) |
Oct 15, 2004 | 12.68 | 12.71 | 12.56 | 12.63 | 373,414 | +0.01(+0.06%) |
Oct 14, 2004 | 12.82 | 12.95 | 12.51 | 12.62 | 139,383 | -0.19(-1.45%) |
Oct 13, 2004 | 12.64 | 12.81 | 12.64 | 12.81 | 641,838 | +0.25(+1.97%) |
Oct 12, 2004 | 12.76 | 12.76 | 12.55 | 12.56 | 308,247 | -0.21(-1.64%) |
Oct 11, 2004 | 12.79 | 12.92 | 12.73 | 12.77 | 1,011,373 | +0.05(+0.43%) |
Oct 08, 2004 | 12.75 | 12.79 | 12.65 | 12.71 | 258,597 | +0.06(+0.49%) |
Oct 07, 2004 | 12.96 | 12.96 | 12.60 | 12.65 | 992,754 | -0.31(-2.39%) |
Oct 06, 2004 | 12.75 | 13.02 | 12.75 | 12.96 | 319,884 | +0.21(+1.64%) |
Oct 05, 2004 | 12.92 | 12.92 | 12.75 | 12.75 | 899,012 | -0.09(-0.66%) |
Oct 04, 2004 | 12.93 | 12.95 | 12.77 | 12.84 | 673,774 | -0.05(-0.42%) |
Oct 01, 2004 | 12.88 | 12.95 | 12.82 | 12.89 | 366,302 | +0.01(+0.06%) |
Sep 30, 2004 | 12.57 | 12.88 | 12.54 | 12.88 | 261,700 | +0.36(+2.84%) |
Sep 29, 2004 | 12.56 | 12.57 | 12.51 | 12.53 | 386,861 | -0.02(-0.18%) |
Sep 28, 2004 | 12.41 | 12.61 | 12.38 | 12.55 | 1,110,545 | +0.08(+0.62%) |
Sep 27, 2004 | 12.80 | 12.82 | 12.47 | 12.47 | 455,389 | -0.44(-3.41%) |
Sep 24, 2004 | 12.96 | 12.96 | 12.76 | 12.92 | 126,324 | -0.05(-0.36%) |
Sep 23, 2004 | 13.03 | 13.07 | 12.78 | 12.96 | 525,469 | -0.07(-0.53%) |
Sep 22, 2004 | 13.09 | 13.09 | 12.89 | 13.03 | 129,427 | -0.01(-0.06%) |
Sep 21, 2004 | 12.88 | 13.14 | 12.85 | 13.04 | 293,378 | +0.13(+1.02%) |
Sep 20, 2004 | 12.98 | 12.98 | 12.76 | 12.91 | 257,045 | -0.05(-0.36%) |
Sep 17, 2004 | 12.76 | 12.97 | 12.61 | 12.95 | 431,469 | +0.19(+1.51%) |
Sep 16, 2004 | 12.37 | 12.76 | 12.37 | 12.76 | 219,031 | +0.39(+3.12%) |
Sep 15, 2004 | 12.37 | 12.41 | 12.33 | 12.37 | 215,928 | -0.04(-0.31%) |
Sep 14, 2004 | 12.41 | 12.41 | 12.37 | 12.41 | 99,171 | +0.01(+0.06%) |
Sep 13, 2004 | 12.37 | 12.41 | 12.29 | 12.41 | 281,612 | +0.09(+0.69%) |
Sep 10, 2004 | 12.21 | 12.37 | 12.19 | 12.32 | 457,587 | +0.11(+0.89%) |
Sep 09, 2004 | 12.26 | 12.30 | 12.20 | 12.21 | 461,207 | -0.02(-0.13%) |
Sep 08, 2004 | 12.34 | 12.34 | 12.23 | 12.23 | 123,092 | -0.11(-0.88%) |
Sep 07, 2004 | 12.53 | 12.53 | 12.30 | 12.34 | 137,961 | -0.11(-0.87%) |
Sep 03, 2004 | 12.45 | 12.49 | 12.37 | 12.44 | 223,686 | -0.01(-0.06%) |
Sep 02, 2004 | 12.45 | 12.48 | 12.35 | 12.45 | 317,169 | -0.04(-0.31%) |
Sep 01, 2004 | 12.32 | 12.51 | 12.32 | 12.49 | 157,227 | +0.09(+0.75%) |
Aug 31, 2004 | 12.37 | 12.41 | 12.32 | 12.40 | 320,660 | +0.09(+0.69%) |
Aug 30, 2004 | 12.31 | 12.34 | 12.27 | 12.31 | 435,218 | +0.00(+0.00%) |
Aug 27, 2004 | 12.28 | 12.31 | 12.27 | 12.31 | 127,359 | +0.02(+0.13%) |
Aug 26, 2004 | 12.22 | 12.30 | 12.20 | 12.30 | 203,128 | +0.10(+0.82%) |
Aug 25, 2004 | 12.22 | 12.22 | 12.18 | 12.20 | 257,692 | -0.01(-0.06%) |
Aug 24, 2004 | 12.18 | 12.20 | 12.15 | 12.20 | 338,891 | +0.02(+0.19%) |
Aug 23, 2004 | 12.28 | 12.29 | 12.07 | 12.18 | 588,567 | -0.04(-0.32%) |
Aug 20, 2004 | 11.99 | 12.26 | 11.99 | 12.22 | 935,345 | +0.33(+2.80%) |
Aug 19, 2004 | 11.58 | 11.89 | 11.53 | 11.89 | 1,576,666 | +0.32(+2.74%) |
Aug 18, 2004 | 11.83 | 11.83 | 11.52 | 11.57 | 1,167,307 | -0.19(-1.58%) |
Aug 17, 2004 | 11.95 | 12.03 | 11.76 | 11.76 | 420,478 | -0.23(-1.94%) |
Aug 16, 2004 | 12.03 | 12.04 | 11.69 | 11.99 | 224,591 | +0.00(+0.00%) |
Aug 13, 2004 | 12.05 | 12.07 | 11.99 | 11.99 | 107,317 | -0.11(-0.89%) |
Aug 12, 2004 | 12.37 | 12.37 | 12.07 | 12.10 | 339,408 | -0.23(-1.88%) |
Aug 11, 2004 | 12.67 | 12.67 | 12.17 | 12.33 | 521,719 | +0.09(+0.70%) |
Aug 10, 2004 | 12.14 | 12.26 | 12.14 | 12.24 | 175,975 | +0.17(+1.41%) |
Aug 09, 2004 | 12.04 | 12.21 | 12.03 | 12.07 | 186,965 | -0.12(-1.02%) |
Aug 06, 2004 | 12.18 | 12.25 | 12.10 | 12.20 | 239,848 | -0.02(-0.13%) |
Aug 05, 2004 | 12.49 | 12.50 | 12.04 | 12.21 | 1,071,497 | -0.32(-2.53%) |
Aug 04, 2004 | 12.92 | 12.99 | 12.37 | 12.53 | 1,159,808 | -0.73(-5.48%) |
Aug 03, 2004 | 13.30 | 13.37 | 13.19 | 13.26 | 467,414 | -0.05(-0.35%) |