Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.35 | 12.46 | 12.25 | 12.26 | 789,526 | -0.15(-1.24%) |
Oct 28, 2004 | 12.38 | 12.43 | 12.27 | 12.41 | 508,907 | +0.05(+0.44%) |
Oct 27, 2004 | 12.21 | 12.36 | 12.18 | 12.36 | 900,429 | +0.12(+1.02%) |
Oct 26, 2004 | 11.96 | 12.23 | 11.87 | 12.23 | 406,645 | +0.23(+1.94%) |
Oct 25, 2004 | 11.98 | 12.09 | 11.94 | 12.00 | 368,717 | -0.00(-0.03%) |
Oct 22, 2004 | 12.09 | 12.25 | 12.00 | 12.00 | 559,557 | -0.12(-1.00%) |
Oct 21, 2004 | 11.98 | 12.17 | 11.83 | 12.12 | 346,873 | +0.17(+1.46%) |
Oct 20, 2004 | 11.96 | 11.98 | 11.75 | 11.95 | 408,085 | -0.07(-0.59%) |
Oct 19, 2004 | 12.09 | 12.14 | 12.00 | 12.02 | 636,614 | +0.00(+0.00%) |
Oct 18, 2004 | 11.94 | 12.08 | 11.86 | 12.02 | 323,348 | +0.12(+0.98%) |
Oct 15, 2004 | 11.83 | 11.97 | 11.77 | 11.90 | 307,024 | +0.09(+0.74%) |
Oct 14, 2004 | 11.71 | 11.83 | 11.71 | 11.81 | 301,263 | +0.09(+0.75%) |
Oct 13, 2004 | 11.84 | 11.89 | 11.67 | 11.73 | 652,937 | -0.10(-0.85%) |
Oct 12, 2004 | 11.75 | 11.84 | 11.64 | 11.83 | 745,116 | +0.08(+0.67%) |
Oct 11, 2004 | 11.93 | 11.96 | 11.73 | 11.75 | 583,082 | -0.16(-1.33%) |
Oct 08, 2004 | 11.89 | 12.00 | 11.87 | 11.91 | 471,219 | +0.05(+0.39%) |
Oct 07, 2004 | 12.01 | 12.04 | 11.86 | 11.86 | 874,744 | -0.15(-1.21%) |
Oct 06, 2004 | 11.97 | 12.05 | 11.96 | 12.01 | 706,708 | +0.05(+0.45%) |
Oct 05, 2004 | 12.06 | 12.06 | 11.93 | 11.95 | 809,210 | -0.07(-0.55%) |
Oct 04, 2004 | 12.06 | 12.11 | 12.00 | 12.02 | 737,195 | -0.00(-0.03%) |
Oct 01, 2004 | 11.73 | 12.05 | 11.73 | 12.02 | 1,090,789 | +0.16(+1.33%) |
Sep 30, 2004 | 11.95 | 11.95 | 11.84 | 11.86 | 1,614,099 | -0.07(-0.63%) |
Sep 29, 2004 | 11.86 | 11.95 | 11.86 | 11.94 | 714,630 | +0.05(+0.39%) |
Sep 28, 2004 | 11.76 | 11.89 | 11.76 | 11.89 | 450,574 | +0.11(+0.95%) |
Sep 27, 2004 | 11.74 | 11.78 | 11.73 | 11.78 | 963,562 | +0.02(+0.18%) |
Sep 24, 2004 | 11.80 | 11.81 | 11.69 | 11.76 | 519,709 | +0.03(+0.21%) |
Sep 23, 2004 | 11.79 | 11.80 | 11.71 | 11.73 | 723,752 | -0.03(-0.21%) |
Sep 22, 2004 | 11.87 | 11.87 | 11.73 | 11.76 | 492,583 | -0.07(-0.60%) |
Sep 21, 2004 | 11.78 | 11.88 | 11.75 | 11.83 | 924,434 | +0.05(+0.46%) |
Sep 20, 2004 | 11.90 | 11.93 | 11.75 | 11.78 | 618,370 | -0.16(-1.33%) |
Sep 17, 2004 | 11.98 | 11.98 | 11.81 | 11.94 | 1,306,595 | -0.04(-0.35%) |
Sep 16, 2004 | 11.79 | 11.98 | 11.74 | 11.98 | 1,408,856 | +0.21(+1.77%) |
Sep 15, 2004 | 11.71 | 11.86 | 11.70 | 11.77 | 2,215,426 | +0.02(+0.18%) |
Sep 14, 2004 | 11.75 | 11.78 | 11.73 | 11.75 | 3,161,945 | -0.25(-2.08%) |
Sep 13, 2004 | 12.18 | 12.26 | 11.98 | 12.00 | 581,162 | -0.25(-2.07%) |
Sep 10, 2004 | 12.33 | 12.33 | 12.08 | 12.25 | 635,893 | -0.02(-0.17%) |
Sep 09, 2004 | 12.43 | 12.47 | 12.27 | 12.27 | 876,664 | -0.15(-1.17%) |
Sep 08, 2004 | 12.31 | 12.53 | 12.31 | 12.42 | 704,788 | +0.02(+0.17%) |
Sep 07, 2004 | 12.37 | 12.43 | 12.36 | 12.40 | 680,543 | +0.08(+0.68%) |
Sep 03, 2004 | 12.31 | 12.37 | 12.28 | 12.31 | 582,602 | +0.01(+0.07%) |
Sep 02, 2004 | 12.33 | 12.35 | 12.27 | 12.31 | 670,941 | +0.01(+0.10%) |
Sep 01, 2004 | 12.33 | 12.55 | 12.22 | 12.29 | 698,547 | -0.04(-0.30%) |
Aug 31, 2004 | 12.14 | 12.33 | 12.11 | 12.33 | 487,542 | +0.19(+1.58%) |
Aug 30, 2004 | 12.02 | 12.16 | 11.98 | 12.14 | 392,962 | +0.12(+1.01%) |
Aug 27, 2004 | 11.99 | 12.05 | 11.92 | 12.02 | 283,739 | +0.07(+0.56%) |
Aug 26, 2004 | 11.93 | 11.97 | 11.85 | 11.95 | 373,038 | +0.06(+0.49%) |
Aug 25, 2004 | 11.88 | 11.92 | 11.83 | 11.89 | 773,442 | +0.03(+0.25%) |
Aug 24, 2004 | 11.87 | 11.93 | 11.81 | 11.86 | 1,478,231 | +0.05(+0.39%) |
Aug 23, 2004 | 11.96 | 12.00 | 11.81 | 11.82 | 763,360 | -0.12(-0.98%) |
Aug 20, 2004 | 11.64 | 11.94 | 11.62 | 11.94 | 683,903 | +0.42(+3.62%) |
Aug 19, 2004 | 11.79 | 11.85 | 11.51 | 11.52 | 651,257 | -0.33(-2.81%) |
Aug 18, 2004 | 11.66 | 11.85 | 11.62 | 11.85 | 392,962 | +0.19(+1.61%) |
Aug 17, 2004 | 11.66 | 11.69 | 11.56 | 11.66 | 489,703 | +0.00(+0.00%) |
Aug 16, 2004 | 11.35 | 11.66 | 11.35 | 11.66 | 178,357 | +0.27(+2.38%) |
Aug 13, 2004 | 11.41 | 11.46 | 11.35 | 11.39 | 160,353 | -0.02(-0.18%) |
Aug 12, 2004 | 11.49 | 11.49 | 11.39 | 11.41 | 785,445 | -0.15(-1.30%) |
Aug 11, 2004 | 11.45 | 11.57 | 11.34 | 11.56 | 270,777 | +0.05(+0.40%) |
Aug 10, 2004 | 11.45 | 11.59 | 11.44 | 11.52 | 196,361 | +0.10(+0.88%) |
Aug 09, 2004 | 11.51 | 11.55 | 11.35 | 11.42 | 194,921 | -0.05(-0.47%) |
Aug 06, 2004 | 11.46 | 11.64 | 11.39 | 11.47 | 327,188 | -0.01(-0.11%) |
Aug 05, 2004 | 11.69 | 11.69 | 11.49 | 11.49 | 343,992 | -0.18(-1.54%) |
Aug 04, 2004 | 11.50 | 11.72 | 11.46 | 11.66 | 327,909 | +0.12(+1.05%) |
Aug 03, 2004 | 11.60 | 11.68 | 11.49 | 11.54 | 797,447 | -0.10(-0.82%) |