Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.79 | 12.80 | 12.61 | 12.71 | 195,420 | -0.07(-0.54%) |
Oct 28, 2004 | 12.86 | 12.86 | 12.71 | 12.78 | 200,397 | -0.16(-1.24%) |
Oct 27, 2004 | 12.94 | 13.03 | 12.80 | 12.94 | 325,481 | +0.00(+0.00%) |
Oct 26, 2004 | 12.47 | 12.94 | 12.41 | 12.94 | 629,745 | +0.51(+4.12%) |
Oct 25, 2004 | 12.25 | 12.44 | 12.24 | 12.43 | 561,636 | +0.14(+1.12%) |
Oct 22, 2004 | 12.37 | 12.39 | 12.28 | 12.29 | 238,250 | +0.00(+0.00%) |
Oct 21, 2004 | 12.37 | 12.37 | 12.28 | 12.29 | 279,115 | -0.02(-0.19%) |
Oct 20, 2004 | 12.22 | 12.37 | 12.14 | 12.31 | 291,165 | +0.06(+0.50%) |
Oct 19, 2004 | 12.41 | 12.47 | 12.23 | 12.25 | 127,966 | -0.09(-0.74%) |
Oct 18, 2004 | 12.42 | 12.50 | 12.32 | 12.35 | 389,923 | -0.08(-0.62%) |
Oct 15, 2004 | 12.35 | 12.50 | 12.35 | 12.42 | 298,238 | +0.10(+0.81%) |
Oct 14, 2004 | 12.37 | 12.49 | 12.32 | 12.32 | 261,564 | -0.11(-0.92%) |
Oct 13, 2004 | 12.60 | 12.60 | 12.33 | 12.44 | 168,700 | -0.11(-0.91%) |
Oct 12, 2004 | 12.44 | 12.58 | 12.44 | 12.55 | 262,350 | +0.05(+0.37%) |
Oct 11, 2004 | 12.58 | 12.58 | 12.37 | 12.51 | 128,751 | +0.06(+0.49%) |
Oct 08, 2004 | 12.29 | 12.53 | 12.22 | 12.44 | 430,264 | +0.14(+1.12%) |
Oct 07, 2004 | 12.57 | 12.60 | 12.31 | 12.31 | 151,673 | -0.30(-2.36%) |
Oct 06, 2004 | 12.58 | 12.63 | 12.48 | 12.61 | 177,214 | +0.05(+0.43%) |
Oct 05, 2004 | 12.58 | 12.62 | 12.48 | 12.55 | 370,276 | -0.01(-0.06%) |
Oct 04, 2004 | 12.54 | 12.58 | 12.43 | 12.56 | 348,795 | +0.04(+0.31%) |
Oct 01, 2004 | 12.28 | 12.52 | 12.18 | 12.52 | 684,101 | +0.25(+2.05%) |
Sep 30, 2004 | 12.25 | 12.29 | 12.18 | 12.27 | 247,942 | +0.06(+0.50%) |
Sep 29, 2004 | 12.02 | 12.22 | 11.92 | 12.21 | 595,690 | +0.21(+1.78%) |
Sep 28, 2004 | 11.90 | 12.07 | 11.90 | 11.99 | 514,614 | +0.18(+1.49%) |
Sep 27, 2004 | 11.85 | 11.89 | 11.80 | 11.82 | 226,200 | -0.08(-0.64%) |
Sep 24, 2004 | 11.87 | 11.93 | 11.79 | 11.90 | 1,024,645 | +0.06(+0.52%) |
Sep 23, 2004 | 11.76 | 11.84 | 11.70 | 11.83 | 258,289 | +0.12(+1.04%) |
Sep 22, 2004 | 11.76 | 11.80 | 11.68 | 11.71 | 275,840 | -0.08(-0.71%) |
Sep 21, 2004 | 11.81 | 11.87 | 11.76 | 11.80 | 235,106 | +0.01(+0.06%) |
Sep 20, 2004 | 11.80 | 11.81 | 11.76 | 11.79 | 275,709 | -0.01(-0.06%) |
Sep 17, 2004 | 11.80 | 11.81 | 11.74 | 11.80 | 305,835 | -0.01(-0.07%) |
Sep 16, 2004 | 11.82 | 11.83 | 11.76 | 11.80 | 226,200 | +0.04(+0.32%) |
Sep 15, 2004 | 11.76 | 11.80 | 11.71 | 11.77 | 165,425 | -0.03(-0.26%) |
Sep 14, 2004 | 11.79 | 11.83 | 11.76 | 11.80 | 263,266 | +0.01(+0.06%) |
Sep 13, 2004 | 11.80 | 11.86 | 11.74 | 11.79 | 209,827 | -0.02(-0.19%) |
Sep 10, 2004 | 11.87 | 11.87 | 11.76 | 11.81 | 192,800 | -0.06(-0.51%) |
Sep 09, 2004 | 11.80 | 11.89 | 11.78 | 11.87 | 208,124 | +0.05(+0.45%) |
Sep 08, 2004 | 11.87 | 11.90 | 11.72 | 11.82 | 209,303 | -0.05(-0.45%) |
Sep 07, 2004 | 11.83 | 11.88 | 11.77 | 11.87 | 338,710 | +0.08(+0.65%) |
Sep 03, 2004 | 11.84 | 11.92 | 11.72 | 11.80 | 95,352 | -0.04(-0.32%) |
Sep 02, 2004 | 11.71 | 11.93 | 11.71 | 11.83 | 275,317 | +0.08(+0.65%) |
Sep 01, 2004 | 11.70 | 11.83 | 11.60 | 11.76 | 160,317 | +0.05(+0.39%) |
Aug 31, 2004 | 11.73 | 11.83 | 11.63 | 11.71 | 142,635 | +0.05(+0.46%) |
Aug 30, 2004 | 11.64 | 11.75 | 11.54 | 11.66 | 153,375 | -0.02(-0.20%) |
Aug 27, 2004 | 11.60 | 11.68 | 11.54 | 11.68 | 87,493 | +0.15(+1.32%) |
Aug 26, 2004 | 11.64 | 11.65 | 11.49 | 11.53 | 89,851 | -0.05(-0.46%) |
Aug 25, 2004 | 11.60 | 11.70 | 11.49 | 11.58 | 159,269 | -0.06(-0.52%) |
Aug 24, 2004 | 11.68 | 11.69 | 11.52 | 11.64 | 174,201 | +0.02(+0.20%) |
Aug 23, 2004 | 11.67 | 11.80 | 11.44 | 11.62 | 259,206 | -0.05(-0.39%) |
Aug 20, 2004 | 11.45 | 11.67 | 11.37 | 11.67 | 232,356 | +0.21(+1.87%) |
Aug 19, 2004 | 11.48 | 11.49 | 11.32 | 11.45 | 146,172 | -0.01(-0.07%) |
Aug 18, 2004 | 11.41 | 11.61 | 11.35 | 11.46 | 288,283 | +0.05(+0.40%) |
Aug 17, 2004 | 11.57 | 11.57 | 11.36 | 11.41 | 132,812 | -0.08(-0.66%) |
Aug 16, 2004 | 11.41 | 11.60 | 11.39 | 11.49 | 218,210 | +0.12(+1.07%) |
Aug 13, 2004 | 11.42 | 11.42 | 11.27 | 11.37 | 129,668 | +0.02(+0.20%) |
Aug 12, 2004 | 11.32 | 11.44 | 11.28 | 11.35 | 132,943 | -0.04(-0.33%) |
Aug 11, 2004 | 11.38 | 11.44 | 11.30 | 11.38 | 147,088 | -0.07(-0.60%) |
Aug 10, 2004 | 11.39 | 11.48 | 11.35 | 11.45 | 110,152 | +0.06(+0.54%) |
Aug 09, 2004 | 11.45 | 11.45 | 11.31 | 11.39 | 117,487 | -0.02(-0.13%) |
Aug 06, 2004 | 11.50 | 11.56 | 11.37 | 11.41 | 220,175 | -0.08(-0.73%) |
Aug 05, 2004 | 11.64 | 11.64 | 11.39 | 11.49 | 207,470 | -0.19(-1.63%) |
Aug 04, 2004 | 11.49 | 11.70 | 11.40 | 11.68 | 137,658 | +0.12(+1.06%) |
Aug 03, 2004 | 11.53 | 11.64 | 11.39 | 11.56 | 138,968 | -0.04(-0.33%) |