Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.33 | 13.38 | 13.20 | 13.33 | 328,385 | -0.01(-0.05%) |
Oct 28, 2004 | 13.27 | 13.40 | 13.16 | 13.33 | 397,237 | -0.11(-0.81%) |
Oct 27, 2004 | 13.06 | 13.47 | 13.02 | 13.44 | 403,329 | +0.36(+2.76%) |
Oct 26, 2004 | 12.82 | 13.13 | 12.74 | 13.08 | 580,720 | +0.00(+0.00%) |
Oct 25, 2004 | 12.93 | 13.29 | 12.89 | 13.08 | 461,659 | +0.17(+1.34%) |
Oct 22, 2004 | 13.30 | 13.64 | 12.91 | 12.91 | 769,555 | -0.39(-2.91%) |
Oct 21, 2004 | 12.77 | 13.34 | 12.52 | 13.29 | 638,312 | +0.58(+4.57%) |
Oct 20, 2004 | 12.69 | 12.76 | 12.60 | 12.71 | 408,313 | +0.00(+0.00%) |
Oct 19, 2004 | 12.60 | 12.91 | 12.58 | 12.71 | 403,144 | +0.14(+1.15%) |
Oct 18, 2004 | 12.61 | 12.69 | 12.38 | 12.57 | 506,699 | -0.11(-0.85%) |
Oct 15, 2004 | 12.27 | 12.69 | 12.27 | 12.68 | 557,277 | +0.42(+3.39%) |
Oct 14, 2004 | 12.46 | 12.47 | 12.26 | 12.26 | 251,411 | -0.16(-1.28%) |
Oct 13, 2004 | 12.64 | 12.66 | 12.42 | 12.42 | 337,430 | -0.22(-1.77%) |
Oct 12, 2004 | 12.59 | 12.71 | 12.44 | 12.64 | 394,099 | +0.02(+0.17%) |
Oct 11, 2004 | 12.46 | 12.62 | 12.38 | 12.62 | 416,435 | +0.21(+1.69%) |
Oct 08, 2004 | 12.51 | 12.57 | 12.41 | 12.41 | 612,654 | -0.14(-1.12%) |
Oct 07, 2004 | 12.79 | 12.86 | 12.54 | 12.55 | 318,602 | -0.30(-2.33%) |
Oct 06, 2004 | 12.66 | 12.86 | 12.64 | 12.85 | 445,231 | +0.20(+1.57%) |
Oct 05, 2004 | 12.77 | 12.87 | 12.62 | 12.66 | 268,578 | -0.23(-1.77%) |
Oct 04, 2004 | 12.83 | 13.04 | 12.83 | 12.88 | 330,969 | +0.11(+0.85%) |
Oct 01, 2004 | 12.36 | 12.80 | 12.34 | 12.77 | 338,538 | +0.51(+4.15%) |
Sep 30, 2004 | 12.29 | 12.50 | 12.26 | 12.27 | 472,735 | -0.27(-2.13%) |
Sep 29, 2004 | 12.38 | 12.53 | 12.34 | 12.53 | 332,815 | +0.18(+1.46%) |
Sep 28, 2004 | 12.21 | 12.36 | 12.12 | 12.35 | 369,180 | +0.20(+1.63%) |
Sep 27, 2004 | 12.21 | 12.24 | 12.07 | 12.15 | 389,484 | -0.07(-0.59%) |
Sep 24, 2004 | 12.28 | 12.38 | 12.22 | 12.23 | 380,255 | -0.01(-0.06%) |
Sep 23, 2004 | 12.28 | 12.33 | 12.17 | 12.23 | 262,302 | -0.01(-0.09%) |
Sep 22, 2004 | 12.31 | 12.40 | 12.12 | 12.24 | 747,220 | -0.43(-3.36%) |
Sep 21, 2004 | 12.35 | 12.73 | 12.35 | 12.67 | 353,305 | +0.43(+3.48%) |
Sep 20, 2004 | 12.51 | 12.51 | 12.23 | 12.24 | 387,454 | -0.28(-2.22%) |
Sep 17, 2004 | 12.91 | 12.91 | 12.36 | 12.52 | 594,379 | -0.24(-1.90%) |
Sep 16, 2004 | 12.28 | 12.76 | 12.28 | 12.76 | 547,124 | +0.48(+3.91%) |
Sep 15, 2004 | 12.07 | 12.39 | 12.07 | 12.28 | 700,703 | +0.22(+1.83%) |
Sep 14, 2004 | 12.09 | 12.23 | 11.96 | 12.06 | 303,466 | -0.03(-0.27%) |
Sep 13, 2004 | 11.86 | 12.13 | 11.86 | 12.10 | 293,498 | +0.20(+1.67%) |
Sep 10, 2004 | 11.80 | 11.93 | 11.72 | 11.90 | 187,912 | +0.10(+0.86%) |
Sep 09, 2004 | 11.68 | 11.88 | 11.68 | 11.80 | 328,016 | +0.15(+1.27%) |
Sep 08, 2004 | 11.77 | 11.77 | 11.59 | 11.65 | 205,264 | -0.12(-1.04%) |
Sep 07, 2004 | 11.59 | 11.81 | 11.59 | 11.77 | 277,438 | +0.23(+1.97%) |
Sep 03, 2004 | 11.58 | 11.64 | 11.45 | 11.54 | 158,378 | -0.03(-0.25%) |
Sep 02, 2004 | 11.24 | 11.57 | 11.23 | 11.57 | 228,891 | +0.30(+2.69%) |
Sep 01, 2004 | 11.08 | 11.29 | 10.94 | 11.27 | 205,264 | +0.17(+1.56%) |
Aug 31, 2004 | 11.12 | 11.20 | 10.95 | 11.09 | 177,944 | -0.06(-0.52%) |
Aug 30, 2004 | 11.29 | 11.29 | 11.13 | 11.15 | 156,163 | -0.10(-0.90%) |
Aug 27, 2004 | 11.16 | 11.27 | 11.09 | 11.25 | 174,622 | +0.06(+0.52%) |
Aug 26, 2004 | 11.13 | 11.25 | 11.01 | 11.20 | 248,273 | +0.08(+0.75%) |
Aug 25, 2004 | 11.10 | 11.26 | 11.01 | 11.11 | 257,503 | +0.05(+0.46%) |
Aug 24, 2004 | 11.16 | 11.25 | 10.96 | 11.06 | 271,901 | -0.03(-0.26%) |
Aug 23, 2004 | 11.20 | 11.23 | 11.07 | 11.09 | 165,946 | -0.06(-0.52%) |
Aug 20, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 201,387 | +0.18(+1.61%) |
Aug 19, 2004 | 11.23 | 11.24 | 10.96 | 10.97 | 186,066 | -0.29(-2.54%) |
Aug 18, 2004 | 10.88 | 11.27 | 10.84 | 11.26 | 162,439 | +0.29(+2.63%) |
Aug 17, 2004 | 11.06 | 11.17 | 10.97 | 10.97 | 266,178 | -0.04(-0.36%) |
Aug 16, 2004 | 10.55 | 11.02 | 10.55 | 11.01 | 158,932 | +0.39(+3.67%) |
Aug 13, 2004 | 10.76 | 10.78 | 10.56 | 10.62 | 214,862 | -0.13(-1.24%) |
Aug 12, 2004 | 11.00 | 11.02 | 10.75 | 10.75 | 243,658 | -0.36(-3.22%) |
Aug 11, 2004 | 11.02 | 11.16 | 10.78 | 11.11 | 327,462 | +0.09(+0.79%) |
Aug 10, 2004 | 10.94 | 11.08 | 10.80 | 11.02 | 204,156 | +0.13(+1.16%) |
Aug 09, 2004 | 10.87 | 10.93 | 10.77 | 10.90 | 213,939 | +0.03(+0.23%) |
Aug 06, 2004 | 11.11 | 11.11 | 10.80 | 10.87 | 242,551 | -0.33(-2.93%) |
Aug 05, 2004 | 11.20 | 11.37 | 11.13 | 11.20 | 310,295 | -0.21(-1.87%) |
Aug 04, 2004 | 11.60 | 11.60 | 11.23 | 11.41 | 526,635 | -0.18(-1.59%) |
Aug 03, 2004 | 11.71 | 11.77 | 11.59 | 11.60 | 331,154 | -0.12(-0.99%) |