Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.95 | 13.10 | 12.53 | 12.96 | 10,707 | +0.15(+1.20%) |
Oct 28, 2004 | 12.53 | 12.89 | 12.53 | 12.81 | 2,457 | +0.27(+2.18%) |
Oct 27, 2004 | 12.53 | 12.54 | 12.53 | 12.53 | 8,074 | -0.09(-0.68%) |
Oct 26, 2004 | 12.40 | 12.96 | 12.40 | 12.62 | 11,409 | -0.14(-1.12%) |
Oct 25, 2004 | 12.67 | 12.90 | 12.54 | 12.76 | 5,792 | +0.26(+2.05%) |
Oct 22, 2004 | 12.40 | 12.53 | 12.40 | 12.50 | 12,813 | +0.01(+0.09%) |
Oct 21, 2004 | 13.10 | 13.10 | 12.37 | 12.49 | 10,707 | -0.51(-3.90%) |
Oct 20, 2004 | 12.70 | 13.31 | 12.70 | 13.00 | 2,281 | -0.03(-0.22%) |
Oct 19, 2004 | 12.89 | 13.11 | 12.66 | 13.03 | 1,755 | +0.00(+0.00%) |
Oct 18, 2004 | 13.33 | 13.33 | 12.68 | 13.03 | 11,233 | -0.20(-1.53%) |
Oct 15, 2004 | 13.16 | 13.37 | 12.90 | 13.23 | 7,723 | +0.23(+1.77%) |
Oct 14, 2004 | 13.06 | 13.30 | 12.91 | 13.00 | 12,287 | -0.13(-1.00%) |
Oct 13, 2004 | 13.13 | 13.15 | 12.53 | 13.13 | 4,212 | +0.15(+1.19%) |
Oct 12, 2004 | 12.76 | 13.01 | 12.50 | 12.98 | 6,670 | +0.27(+2.15%) |
Oct 11, 2004 | 13.07 | 13.24 | 12.70 | 12.70 | 22,467 | -0.30(-2.32%) |
Oct 08, 2004 | 12.96 | 13.02 | 12.66 | 13.01 | 10,882 | +0.14(+1.11%) |
Oct 07, 2004 | 12.52 | 12.96 | 12.52 | 12.86 | 13,866 | +0.07(+0.58%) |
Oct 06, 2004 | 12.56 | 12.82 | 12.56 | 12.79 | 10,180 | +0.11(+0.90%) |
Oct 05, 2004 | 12.53 | 12.68 | 12.47 | 12.68 | 78,111 | +0.24(+1.92%) |
Oct 04, 2004 | 12.40 | 12.53 | 12.31 | 12.44 | 8,249 | -0.10(-0.77%) |
Oct 01, 2004 | 12.25 | 12.59 | 12.25 | 12.53 | 22,994 | +0.09(+0.69%) |
Sep 30, 2004 | 12.37 | 12.45 | 12.37 | 12.45 | 15,973 | +0.00(+0.00%) |
Sep 29, 2004 | 12.31 | 12.46 | 12.31 | 12.45 | 19,659 | +0.19(+1.58%) |
Sep 28, 2004 | 12.20 | 12.39 | 12.20 | 12.25 | 9,303 | -0.13(-1.06%) |
Sep 27, 2004 | 12.22 | 12.39 | 12.16 | 12.39 | 4,037 | +0.05(+0.42%) |
Sep 24, 2004 | 12.19 | 12.33 | 12.16 | 12.33 | 7,723 | +0.03(+0.23%) |
Sep 23, 2004 | 12.13 | 12.31 | 12.08 | 12.31 | 12,813 | +0.06(+0.46%) |
Sep 22, 2004 | 12.16 | 12.25 | 12.04 | 12.25 | 7,898 | +0.09(+0.70%) |
Sep 21, 2004 | 12.09 | 12.17 | 11.93 | 12.16 | 11,936 | +0.19(+1.62%) |
Sep 20, 2004 | 12.16 | 12.16 | 11.92 | 11.97 | 8,952 | -0.22(-1.82%) |
Sep 17, 2004 | 11.95 | 12.22 | 11.95 | 12.19 | 21,063 | +0.05(+0.38%) |
Sep 16, 2004 | 12.16 | 12.16 | 12.05 | 12.15 | 11,565 | -0.07(-0.61%) |
Sep 15, 2004 | 12.04 | 12.25 | 12.04 | 12.22 | 15,797 | +0.09(+0.70%) |
Sep 14, 2004 | 12.04 | 12.16 | 12.04 | 12.13 | 84,254 | +0.08(+0.66%) |
Sep 13, 2004 | 12.16 | 12.16 | 12.05 | 12.05 | 38,967 | -0.10(-0.84%) |
Sep 10, 2004 | 12.16 | 12.16 | 12.10 | 12.16 | 10,356 | +0.02(+0.14%) |
Sep 09, 2004 | 12.16 | 12.16 | 12.14 | 12.14 | 13,866 | +0.10(+0.80%) |
Sep 08, 2004 | 12.12 | 12.13 | 12.12 | 12.04 | 8,776 | +0.00(+0.00%) |
Sep 07, 2004 | 12.16 | 12.16 | 12.02 | 12.04 | 22,818 | +0.03(+0.24%) |
Sep 03, 2004 | 11.96 | 12.16 | 11.96 | 12.02 | 6,670 | -0.11(-0.94%) |
Sep 02, 2004 | 12.13 | 12.13 | 12.09 | 12.13 | 3,159 | -0.01(-0.05%) |
Sep 01, 2004 | 12.16 | 12.16 | 11.99 | 12.13 | 9,303 | +0.00(+0.00%) |
Aug 31, 2004 | 12.13 | 12.16 | 12.03 | 12.13 | 8,776 | +0.03(+0.23%) |
Aug 30, 2004 | 12.21 | 12.21 | 12.11 | 12.11 | 11,409 | -0.06(-0.47%) |
Aug 27, 2004 | 12.04 | 12.16 | 12.04 | 12.16 | 9,303 | +0.10(+0.85%) |
Aug 26, 2004 | 11.95 | 12.19 | 11.95 | 12.06 | 74,073 | -0.02(-0.14%) |
Aug 25, 2004 | 12.02 | 12.11 | 11.99 | 12.08 | 44,058 | +0.06(+0.47%) |
Aug 24, 2004 | 11.75 | 12.08 | 11.75 | 12.02 | 6,143 | +0.06(+0.48%) |
Aug 23, 2004 | 11.95 | 11.96 | 11.73 | 11.96 | 7,372 | +0.15(+1.23%) |
Aug 20, 2004 | 11.81 | 11.82 | 11.81 | 11.82 | 702 | +0.01(+0.07%) |
Aug 19, 2004 | 11.64 | 11.81 | 11.54 | 11.81 | 24,574 | +0.16(+1.37%) |
Aug 18, 2004 | 11.83 | 11.83 | 11.51 | 11.65 | 5,441 | -0.17(-1.45%) |
Aug 17, 2004 | 11.94 | 11.94 | 11.82 | 11.82 | 1,404 | +0.10(+0.88%) |
Aug 16, 2004 | 11.72 | 11.72 | 11.58 | 11.72 | 1,755 | +0.13(+1.08%) |
Aug 13, 2004 | 11.60 | 11.70 | 11.59 | 11.59 | 2,457 | -0.09(-0.73%) |
Aug 12, 2004 | 11.95 | 11.95 | 11.68 | 11.68 | 2,984 | -0.14(-1.16%) |
Aug 11, 2004 | 11.39 | 11.82 | 11.39 | 11.82 | 7,547 | +0.36(+3.18%) |
Aug 10, 2004 | 11.39 | 11.51 | 11.39 | 11.45 | 4,739 | +0.05(+0.45%) |
Aug 09, 2004 | 11.40 | 11.55 | 11.39 | 11.40 | 3,159 | -0.01(-0.10%) |
Aug 06, 2004 | 11.40 | 11.41 | 11.39 | 11.41 | 2,106 | -0.23(-2.01%) |
Aug 05, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 175 | +0.03(+0.25%) |
Aug 04, 2004 | 11.45 | 11.62 | 11.45 | 11.62 | 1,755 | +0.19(+1.70%) |
Aug 03, 2004 | 11.51 | 11.51 | 11.39 | 11.42 | 10,444 | -0.07(-0.64%) |