Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.56 | 11.65 | 11.53 | 11.62 | 71,627 | +0.08(+0.67%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.51 | 11.54 | 174,601 | +0.01(+0.12%) |
Oct 27, 2004 | 11.41 | 11.53 | 11.31 | 11.53 | 194,316 | +0.21(+1.87%) |
Oct 26, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 38,154 | -0.03(-0.25%) |
Oct 25, 2004 | 11.32 | 11.36 | 11.28 | 11.34 | 58,153 | +0.04(+0.37%) |
Oct 22, 2004 | 11.45 | 11.46 | 11.29 | 11.30 | 44,395 | -0.11(-0.93%) |
Oct 21, 2004 | 11.32 | 11.41 | 11.32 | 11.41 | 211,053 | +0.11(+0.94%) |
Oct 20, 2004 | 11.28 | 11.37 | 11.26 | 11.30 | 44,678 | +0.00(+0.00%) |
Oct 19, 2004 | 11.35 | 11.40 | 11.29 | 11.30 | 58,153 | +0.00(+0.00%) |
Oct 18, 2004 | 11.27 | 11.30 | 11.21 | 11.30 | 53,756 | +0.07(+0.63%) |
Oct 15, 2004 | 11.15 | 11.27 | 11.15 | 11.23 | 109,498 | +0.11(+0.95%) |
Oct 14, 2004 | 11.23 | 11.23 | 11.07 | 11.13 | 119,001 | -0.04(-0.38%) |
Oct 13, 2004 | 11.27 | 11.27 | 11.13 | 11.17 | 110,207 | -0.08(-0.69%) |
Oct 12, 2004 | 11.14 | 11.25 | 11.12 | 11.25 | 123,682 | -0.20(-1.79%) |
Oct 11, 2004 | 11.45 | 11.46 | 11.41 | 11.45 | 74,464 | +0.02(+0.18%) |
Oct 08, 2004 | 11.39 | 11.47 | 11.38 | 11.43 | 361,542 | +0.04(+0.37%) |
Oct 07, 2004 | 11.39 | 11.39 | 11.34 | 11.39 | 71,911 | -0.04(-0.31%) |
Oct 06, 2004 | 11.41 | 11.43 | 11.36 | 11.42 | 60,989 | +0.03(+0.25%) |
Oct 05, 2004 | 11.39 | 11.43 | 11.38 | 11.39 | 117,724 | +0.00(+0.00%) |
Oct 04, 2004 | 11.36 | 11.39 | 11.33 | 11.39 | 121,838 | +0.05(+0.43%) |
Oct 01, 2004 | 11.21 | 11.35 | 11.21 | 11.34 | 201,125 | +0.23(+2.03%) |
Sep 30, 2004 | 11.11 | 11.16 | 11.04 | 11.12 | 92,903 | -0.01(-0.06%) |
Sep 29, 2004 | 11.09 | 11.13 | 11.05 | 11.13 | 104,108 | +0.11(+1.02%) |
Sep 28, 2004 | 10.96 | 11.03 | 10.92 | 11.01 | 155,028 | +0.10(+0.90%) |
Sep 27, 2004 | 10.90 | 10.94 | 10.85 | 10.91 | 33,048 | -0.06(-0.51%) |
Sep 24, 2004 | 10.97 | 11.03 | 10.96 | 10.97 | 35,317 | +0.01(+0.13%) |
Sep 23, 2004 | 11.01 | 11.05 | 10.96 | 10.96 | 45,387 | -0.08(-0.77%) |
Sep 22, 2004 | 11.14 | 11.14 | 11.03 | 11.04 | 39,147 | -0.28(-2.49%) |
Sep 21, 2004 | 11.20 | 11.32 | 11.16 | 11.32 | 180,275 | +0.25(+2.29%) |
Sep 20, 2004 | 11.01 | 11.07 | 10.96 | 11.07 | 104,108 | +0.01(+0.06%) |
Sep 17, 2004 | 11.10 | 11.13 | 11.05 | 11.06 | 21,133 | +0.00(+0.00%) |
Sep 16, 2004 | 10.94 | 11.09 | 10.94 | 11.06 | 948,181 | +0.10(+0.90%) |
Sep 15, 2004 | 11.02 | 11.02 | 10.92 | 10.96 | 31,062 | -0.10(-0.89%) |
Sep 14, 2004 | 11.04 | 11.11 | 11.04 | 11.06 | 32,197 | +0.05(+0.45%) |
Sep 13, 2004 | 11.00 | 11.10 | 10.98 | 11.01 | 175,736 | +0.08(+0.77%) |
Sep 10, 2004 | 10.93 | 10.94 | 10.91 | 10.93 | 9,219 | +0.10(+0.91%) |
Sep 09, 2004 | 10.72 | 10.83 | 10.72 | 10.83 | 43,260 | +0.04(+0.39%) |
Sep 08, 2004 | 10.69 | 10.81 | 10.69 | 10.79 | 11,205 | +0.04(+0.33%) |
Sep 07, 2004 | 10.77 | 10.81 | 10.72 | 10.75 | 137,014 | +0.11(+1.06%) |
Sep 03, 2004 | 10.67 | 10.72 | 10.64 | 10.64 | 26,665 | -0.13(-1.24%) |
Sep 02, 2004 | 10.64 | 10.77 | 10.62 | 10.77 | 134,177 | +0.13(+1.19%) |
Sep 01, 2004 | 10.68 | 10.68 | 10.60 | 10.65 | 75,599 | +0.07(+0.67%) |
Aug 31, 2004 | 10.59 | 10.59 | 10.52 | 10.58 | 126,235 | +0.03(+0.27%) |
Aug 30, 2004 | 10.52 | 10.63 | 10.52 | 10.55 | 82,265 | -0.11(-1.06%) |
Aug 27, 2004 | 10.65 | 10.66 | 10.59 | 10.66 | 19,431 | +0.04(+0.40%) |
Aug 26, 2004 | 10.61 | 10.65 | 10.58 | 10.62 | 116,448 | -0.01(-0.13%) |
Aug 25, 2004 | 10.48 | 10.65 | 10.46 | 10.63 | 110,349 | +0.21(+2.03%) |
Aug 24, 2004 | 10.51 | 10.55 | 10.42 | 10.42 | 45,529 | -0.02(-0.20%) |
Aug 23, 2004 | 10.55 | 10.58 | 10.44 | 10.44 | 38,437 | -0.08(-0.80%) |
Aug 20, 2004 | 10.48 | 10.55 | 10.47 | 10.53 | 100,704 | -0.03(-0.27%) |
Aug 19, 2004 | 10.52 | 10.58 | 10.52 | 10.55 | 23,970 | -0.04(-0.40%) |
Aug 18, 2004 | 10.40 | 10.64 | 10.40 | 10.60 | 39,147 | +0.09(+0.87%) |
Aug 17, 2004 | 10.52 | 10.54 | 10.50 | 10.51 | 149,780 | +0.01(+0.07%) |
Aug 16, 2004 | 10.37 | 10.50 | 10.37 | 10.50 | 68,223 | +0.13(+1.29%) |
Aug 13, 2004 | 10.30 | 10.38 | 10.30 | 10.36 | 47,940 | +0.14(+1.38%) |
Aug 12, 2004 | 10.29 | 10.29 | 10.22 | 10.22 | 48,224 | -0.11(-1.09%) |
Aug 11, 2004 | 10.22 | 10.38 | 10.22 | 10.34 | 55,174 | -0.17(-1.61%) |
Aug 10, 2004 | 10.41 | 10.51 | 10.41 | 10.51 | 51,203 | +0.13(+1.29%) |
Aug 09, 2004 | 10.36 | 10.40 | 10.36 | 10.37 | 38,437 | -0.06(-0.61%) |
Aug 06, 2004 | 10.55 | 10.55 | 10.42 | 10.43 | 39,005 | -0.04(-0.40%) |
Aug 05, 2004 | 10.58 | 10.60 | 10.48 | 10.48 | 50,635 | -0.09(-0.87%) |
Aug 04, 2004 | 10.47 | 10.60 | 10.47 | 10.57 | 96,449 | -0.08(-0.79%) |
Aug 03, 2004 | 10.71 | 10.72 | 10.65 | 10.65 | 166,375 | -0.06(-0.59%) |