Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.95 | 12.04 | 11.72 | 11.90 | 330,400 | -0.11(-0.92%) |
Oct 28, 2004 | 12.05 | 12.07 | 11.89 | 12.01 | 405,000 | -0.11(-0.91%) |
Oct 27, 2004 | 12.20 | 12.30 | 12.00 | 12.12 | 308,700 | +0.00(+0.00%) |
Oct 26, 2004 | 12.20 | 12.25 | 11.81 | 12.12 | 268,300 | -0.08(-0.66%) |
Oct 25, 2004 | 11.95 | 12.25 | 11.93 | 12.20 | 146,600 | +0.18(+1.50%) |
Oct 22, 2004 | 12.15 | 12.25 | 11.83 | 12.02 | 216,600 | -0.18(-1.48%) |
Oct 21, 2004 | 12.10 | 12.32 | 11.95 | 12.20 | 239,900 | +0.10(+0.83%) |
Oct 20, 2004 | 11.98 | 12.10 | 11.83 | 12.10 | 235,700 | +0.10(+0.83%) |
Oct 19, 2004 | 12.08 | 12.17 | 11.97 | 12.00 | 171,100 | -0.08(-0.66%) |
Oct 18, 2004 | 11.97 | 12.21 | 11.94 | 12.08 | 106,300 | +0.03(+0.25%) |
Oct 15, 2004 | 11.94 | 12.14 | 11.90 | 12.05 | 201,100 | +0.15(+1.26%) |
Oct 14, 2004 | 11.97 | 12.04 | 11.83 | 11.90 | 151,200 | -0.07(-0.58%) |
Oct 13, 2004 | 12.05 | 12.18 | 11.95 | 11.97 | 225,700 | -0.10(-0.83%) |
Oct 12, 2004 | 12.03 | 12.20 | 12.00 | 12.07 | 186,700 | -0.04(-0.33%) |
Oct 11, 2004 | 12.10 | 12.12 | 12.05 | 12.11 | 111,200 | +0.01(+0.08%) |
Oct 08, 2004 | 12.10 | 12.13 | 12.07 | 12.10 | 305,200 | +0.00(+0.00%) |
Oct 07, 2004 | 12.03 | 12.11 | 11.90 | 12.10 | 298,800 | -0.03(-0.25%) |
Oct 06, 2004 | 12.11 | 12.14 | 11.93 | 12.13 | 142,200 | +0.03(+0.25%) |
Oct 05, 2004 | 11.99 | 12.14 | 11.90 | 12.10 | 230,200 | +0.01(+0.08%) |
Oct 04, 2004 | 11.90 | 12.14 | 11.86 | 12.09 | 232,400 | +0.16(+1.34%) |
Oct 01, 2004 | 11.77 | 11.95 | 11.69 | 11.93 | 252,800 | +0.24(+2.05%) |
Sep 30, 2004 | 11.60 | 11.74 | 11.45 | 11.69 | 274,600 | +0.04(+0.34%) |
Sep 29, 2004 | 11.35 | 11.65 | 11.35 | 11.65 | 197,600 | +0.17(+1.48%) |
Sep 28, 2004 | 11.25 | 11.50 | 11.25 | 11.48 | 208,100 | +0.23(+2.04%) |
Sep 27, 2004 | 11.52 | 11.53 | 11.25 | 11.25 | 877,300 | -0.37(-3.18%) |
Sep 24, 2004 | 11.67 | 11.72 | 11.55 | 11.62 | 108,400 | -0.06(-0.51%) |
Sep 23, 2004 | 11.60 | 11.78 | 11.50 | 11.68 | 191,500 | +0.03(+0.26%) |
Sep 22, 2004 | 11.80 | 11.80 | 11.55 | 11.65 | 190,000 | -0.25(-2.10%) |
Sep 21, 2004 | 11.64 | 11.93 | 11.62 | 11.90 | 193,300 | +0.26(+2.23%) |
Sep 20, 2004 | 11.69 | 11.78 | 11.58 | 11.64 | 159,000 | -0.15(-1.27%) |
Sep 17, 2004 | 11.94 | 11.95 | 11.72 | 11.79 | 318,000 | -0.14(-1.17%) |
Sep 16, 2004 | 11.76 | 11.95 | 11.74 | 11.93 | 174,400 | +0.22(+1.88%) |
Sep 15, 2004 | 11.65 | 11.73 | 11.56 | 11.71 | 164,200 | -0.12(-1.01%) |
Sep 14, 2004 | 11.85 | 11.90 | 11.59 | 11.83 | 524,700 | -0.05(-0.42%) |
Sep 13, 2004 | 11.80 | 11.95 | 11.79 | 11.88 | 242,500 | +0.03(+0.25%) |
Sep 10, 2004 | 11.70 | 12.00 | 11.61 | 11.85 | 1,430,200 | +0.05(+0.42%) |
Sep 09, 2004 | 11.69 | 11.86 | 11.69 | 11.80 | 259,300 | +0.12(+1.03%) |
Sep 08, 2004 | 11.93 | 12.10 | 11.66 | 11.68 | 194,300 | -0.20(-1.68%) |
Sep 07, 2004 | 11.86 | 12.10 | 11.76 | 11.88 | 153,800 | +0.10(+0.85%) |
Sep 03, 2004 | 11.94 | 12.02 | 11.71 | 11.78 | 168,600 | -0.15(-1.26%) |
Sep 02, 2004 | 11.95 | 12.05 | 11.80 | 11.93 | 177,300 | -0.04(-0.33%) |
Sep 01, 2004 | 11.90 | 12.35 | 11.84 | 11.97 | 237,000 | +0.02(+0.17%) |
Aug 31, 2004 | 12.05 | 12.14 | 11.87 | 11.95 | 170,500 | -0.10(-0.83%) |
Aug 30, 2004 | 12.07 | 12.14 | 12.00 | 12.05 | 200,100 | -0.04(-0.33%) |
Aug 27, 2004 | 12.14 | 12.18 | 12.09 | 12.09 | 263,900 | -0.07(-0.58%) |
Aug 26, 2004 | 12.14 | 12.29 | 12.14 | 12.16 | 155,900 | -0.04(-0.33%) |
Aug 25, 2004 | 12.15 | 12.21 | 12.08 | 12.20 | 284,400 | +0.08(+0.66%) |
Aug 24, 2004 | 12.26 | 12.29 | 12.07 | 12.12 | 191,100 | -0.04(-0.33%) |
Aug 23, 2004 | 12.25 | 12.34 | 12.13 | 12.16 | 197,500 | -0.13(-1.06%) |
Aug 20, 2004 | 12.08 | 12.34 | 12.05 | 12.29 | 180,100 | +0.22(+1.82%) |
Aug 19, 2004 | 12.14 | 12.14 | 12.00 | 12.07 | 255,100 | -0.05(-0.41%) |
Aug 18, 2004 | 12.03 | 12.23 | 12.00 | 12.12 | 601,200 | +0.04(+0.33%) |
Aug 17, 2004 | 12.16 | 12.25 | 12.05 | 12.08 | 167,400 | -0.03(-0.25%) |
Aug 16, 2004 | 12.02 | 12.25 | 12.00 | 12.11 | 193,400 | +0.09(+0.75%) |
Aug 13, 2004 | 11.98 | 12.06 | 11.85 | 12.02 | 195,300 | +0.11(+0.92%) |
Aug 12, 2004 | 11.91 | 12.01 | 11.80 | 11.91 | 185,000 | -0.08(-0.67%) |
Aug 11, 2004 | 12.06 | 12.10 | 11.75 | 11.99 | 206,900 | -0.17(-1.40%) |
Aug 10, 2004 | 12.01 | 12.16 | 11.91 | 12.16 | 680,200 | +0.23(+1.93%) |
Aug 09, 2004 | 12.21 | 12.21 | 11.83 | 11.93 | 217,400 | -0.22(-1.81%) |
Aug 06, 2004 | 12.35 | 12.36 | 12.09 | 12.15 | 344,300 | -0.30(-2.41%) |
Aug 05, 2004 | 12.39 | 12.53 | 12.31 | 12.45 | 442,500 | -0.01(-0.08%) |
Aug 04, 2004 | 12.17 | 12.46 | 12.13 | 12.46 | 422,000 | +0.19(+1.55%) |
Aug 03, 2004 | 12.25 | 12.50 | 12.17 | 12.27 | 736,600 | -0.33(-2.62%) |