Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.85 | 11.94 | 11.82 | 11.91 | 69,859 | +0.08(+0.67%) |
Oct 28, 2004 | 11.86 | 11.89 | 11.80 | 11.83 | 170,291 | +0.01(+0.12%) |
Oct 27, 2004 | 11.70 | 11.82 | 11.60 | 11.82 | 189,520 | +0.22(+1.87%) |
Oct 26, 2004 | 11.64 | 11.64 | 11.56 | 11.60 | 37,212 | -0.03(-0.25%) |
Oct 25, 2004 | 11.60 | 11.65 | 11.57 | 11.63 | 56,717 | +0.04(+0.37%) |
Oct 22, 2004 | 11.74 | 11.75 | 11.58 | 11.59 | 43,299 | -0.11(-0.93%) |
Oct 21, 2004 | 11.60 | 11.70 | 11.60 | 11.70 | 205,843 | +0.11(+0.94%) |
Oct 20, 2004 | 11.57 | 11.66 | 11.54 | 11.59 | 43,575 | +0.00(+0.00%) |
Oct 19, 2004 | 11.64 | 11.69 | 11.57 | 11.59 | 56,717 | +0.00(+0.00%) |
Oct 18, 2004 | 11.56 | 11.59 | 11.49 | 11.59 | 52,429 | +0.07(+0.63%) |
Oct 15, 2004 | 11.43 | 11.56 | 11.43 | 11.52 | 106,795 | +0.11(+0.95%) |
Oct 14, 2004 | 11.52 | 11.52 | 11.35 | 11.41 | 116,063 | -0.04(-0.38%) |
Oct 13, 2004 | 11.56 | 11.56 | 11.41 | 11.45 | 107,487 | -0.08(-0.69%) |
Oct 12, 2004 | 11.42 | 11.53 | 11.40 | 11.53 | 120,628 | -0.21(-1.79%) |
Oct 11, 2004 | 11.74 | 11.75 | 11.70 | 11.74 | 72,626 | +0.02(+0.18%) |
Oct 08, 2004 | 11.67 | 11.76 | 11.67 | 11.72 | 352,618 | +0.04(+0.37%) |
Oct 07, 2004 | 11.68 | 11.68 | 11.63 | 11.67 | 70,136 | -0.04(-0.31%) |
Oct 06, 2004 | 11.70 | 11.72 | 11.65 | 11.71 | 59,484 | +0.03(+0.25%) |
Oct 05, 2004 | 11.68 | 11.72 | 11.67 | 11.68 | 114,818 | +0.00(+0.00%) |
Oct 04, 2004 | 11.65 | 11.68 | 11.62 | 11.68 | 118,830 | +0.05(+0.44%) |
Oct 01, 2004 | 11.49 | 11.64 | 11.49 | 11.63 | 196,160 | +0.23(+2.03%) |
Sep 30, 2004 | 11.39 | 11.44 | 11.32 | 11.40 | 90,610 | -0.01(-0.06%) |
Sep 29, 2004 | 11.37 | 11.41 | 11.33 | 11.41 | 101,538 | +0.12(+1.02%) |
Sep 28, 2004 | 11.24 | 11.31 | 11.20 | 11.29 | 151,201 | +0.10(+0.90%) |
Sep 27, 2004 | 11.18 | 11.21 | 11.13 | 11.19 | 32,232 | -0.06(-0.51%) |
Sep 24, 2004 | 11.25 | 11.31 | 11.24 | 11.25 | 34,445 | +0.01(+0.13%) |
Sep 23, 2004 | 11.28 | 11.33 | 11.23 | 11.23 | 44,267 | -0.09(-0.77%) |
Sep 22, 2004 | 11.42 | 11.42 | 11.31 | 11.32 | 38,180 | -0.29(-2.49%) |
Sep 21, 2004 | 11.49 | 11.61 | 11.44 | 11.61 | 175,824 | +0.26(+2.29%) |
Sep 20, 2004 | 11.28 | 11.35 | 11.24 | 11.35 | 101,538 | +0.01(+0.06%) |
Sep 17, 2004 | 11.38 | 11.41 | 11.33 | 11.34 | 20,612 | +0.00(+0.00%) |
Sep 16, 2004 | 11.21 | 11.37 | 11.21 | 11.34 | 924,775 | +0.10(+0.90%) |
Sep 15, 2004 | 11.30 | 11.30 | 11.20 | 11.24 | 30,295 | -0.10(-0.89%) |
Sep 14, 2004 | 11.32 | 11.39 | 11.32 | 11.34 | 31,402 | +0.05(+0.45%) |
Sep 13, 2004 | 11.28 | 11.39 | 11.26 | 11.29 | 171,398 | +0.09(+0.77%) |
Sep 10, 2004 | 11.20 | 11.22 | 11.18 | 11.20 | 8,991 | +0.10(+0.91%) |
Sep 09, 2004 | 10.99 | 11.10 | 10.99 | 11.10 | 42,192 | +0.04(+0.39%) |
Sep 08, 2004 | 10.96 | 11.08 | 10.96 | 11.06 | 10,928 | +0.04(+0.33%) |
Sep 07, 2004 | 11.04 | 11.08 | 10.99 | 11.02 | 133,632 | +0.12(+1.06%) |
Sep 03, 2004 | 10.94 | 10.99 | 10.91 | 10.91 | 26,007 | -0.14(-1.24%) |
Sep 02, 2004 | 10.91 | 11.05 | 10.89 | 11.05 | 130,865 | +0.13(+1.19%) |
Sep 01, 2004 | 10.95 | 10.95 | 10.86 | 10.92 | 73,733 | +0.07(+0.67%) |
Aug 31, 2004 | 10.86 | 10.86 | 10.79 | 10.84 | 123,118 | +0.03(+0.27%) |
Aug 30, 2004 | 10.79 | 10.90 | 10.79 | 10.81 | 80,234 | -0.12(-1.06%) |
Aug 27, 2004 | 10.92 | 10.93 | 10.86 | 10.93 | 18,952 | +0.04(+0.40%) |
Aug 26, 2004 | 10.88 | 10.92 | 10.84 | 10.89 | 113,573 | -0.01(-0.13%) |
Aug 25, 2004 | 10.74 | 10.92 | 10.73 | 10.90 | 107,625 | +0.22(+2.03%) |
Aug 24, 2004 | 10.77 | 10.82 | 10.68 | 10.68 | 44,405 | -0.02(-0.20%) |
Aug 23, 2004 | 10.81 | 10.84 | 10.71 | 10.71 | 37,489 | -0.09(-0.80%) |
Aug 20, 2004 | 10.75 | 10.82 | 10.73 | 10.79 | 98,218 | -0.03(-0.27%) |
Aug 19, 2004 | 10.79 | 10.84 | 10.79 | 10.82 | 23,378 | -0.04(-0.40%) |
Aug 18, 2004 | 10.66 | 10.91 | 10.66 | 10.86 | 38,180 | +0.09(+0.87%) |
Aug 17, 2004 | 10.79 | 10.81 | 10.76 | 10.77 | 146,082 | +0.01(+0.07%) |
Aug 16, 2004 | 10.63 | 10.76 | 10.63 | 10.76 | 66,539 | +0.14(+1.29%) |
Aug 13, 2004 | 10.56 | 10.64 | 10.56 | 10.63 | 46,757 | +0.14(+1.38%) |
Aug 12, 2004 | 10.55 | 10.55 | 10.47 | 10.48 | 47,034 | -0.12(-1.09%) |
Aug 11, 2004 | 10.48 | 10.64 | 10.48 | 10.60 | 53,812 | -0.17(-1.61%) |
Aug 10, 2004 | 10.68 | 10.78 | 10.68 | 10.77 | 49,939 | +0.14(+1.29%) |
Aug 09, 2004 | 10.63 | 10.66 | 10.63 | 10.63 | 37,489 | -0.07(-0.61%) |
Aug 06, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 38,042 | -0.04(-0.40%) |
Aug 05, 2004 | 10.84 | 10.86 | 10.74 | 10.74 | 49,385 | -0.09(-0.87%) |
Aug 04, 2004 | 10.73 | 10.86 | 10.73 | 10.84 | 94,068 | -0.09(-0.79%) |
Aug 03, 2004 | 10.98 | 10.99 | 10.92 | 10.92 | 162,268 | -0.06(-0.59%) |