Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.57 | 12.57 | 12.16 | 12.25 | 6,124 | -0.23(-1.82%) |
Oct 28, 2004 | 12.40 | 12.65 | 12.12 | 12.48 | 23,664 | -0.15(-1.18%) |
Oct 27, 2004 | 12.11 | 12.65 | 11.97 | 12.63 | 15,033 | +0.40(+3.28%) |
Oct 26, 2004 | 12.09 | 12.23 | 11.83 | 12.23 | 13,920 | -0.06(-0.49%) |
Oct 25, 2004 | 11.89 | 12.29 | 11.58 | 12.29 | 13,920 | +0.56(+4.75%) |
Oct 22, 2004 | 12.23 | 12.28 | 11.73 | 11.73 | 10,718 | -0.34(-2.83%) |
Oct 21, 2004 | 11.70 | 12.24 | 11.70 | 12.07 | 7,656 | +0.02(+0.20%) |
Oct 20, 2004 | 11.81 | 12.06 | 11.50 | 12.05 | 21,019 | +0.34(+2.86%) |
Oct 19, 2004 | 12.05 | 12.05 | 11.69 | 11.72 | 16,564 | -0.29(-2.44%) |
Oct 18, 2004 | 11.76 | 12.11 | 11.60 | 12.01 | 20,323 | +0.16(+1.36%) |
Oct 15, 2004 | 11.78 | 11.96 | 11.78 | 11.85 | 5,289 | +0.08(+0.71%) |
Oct 14, 2004 | 11.89 | 11.89 | 11.76 | 11.76 | 22,550 | -0.06(-0.51%) |
Oct 13, 2004 | 11.80 | 11.88 | 11.77 | 11.82 | 12,945 | -0.01(-0.10%) |
Oct 12, 2004 | 11.54 | 11.85 | 11.42 | 11.84 | 6,403 | +0.28(+2.38%) |
Oct 11, 2004 | 11.78 | 11.78 | 11.42 | 11.56 | 5,289 | -0.15(-1.28%) |
Oct 08, 2004 | 11.83 | 12.00 | 11.71 | 11.71 | 8,908 | -0.37(-3.02%) |
Oct 07, 2004 | 12.16 | 12.16 | 11.90 | 12.07 | 21,436 | -0.21(-1.71%) |
Oct 06, 2004 | 12.12 | 12.28 | 12.03 | 12.28 | 13,780 | +0.17(+1.38%) |
Oct 05, 2004 | 12.37 | 12.48 | 11.97 | 12.12 | 21,297 | -0.12(-0.98%) |
Oct 04, 2004 | 12.57 | 12.65 | 12.24 | 12.24 | 12,528 | -0.31(-2.43%) |
Oct 01, 2004 | 12.27 | 12.55 | 12.07 | 12.54 | 19,766 | +0.47(+3.87%) |
Sep 30, 2004 | 12.00 | 12.13 | 11.99 | 12.07 | 39,672 | -0.05(-0.40%) |
Sep 29, 2004 | 11.86 | 12.12 | 11.85 | 12.12 | 20,184 | +0.17(+1.40%) |
Sep 28, 2004 | 11.77 | 11.97 | 11.57 | 11.96 | 20,740 | +0.57(+5.05%) |
Sep 27, 2004 | 11.55 | 11.55 | 11.29 | 11.38 | 15,868 | +0.01(+0.05%) |
Sep 24, 2004 | 11.39 | 11.52 | 11.31 | 11.37 | 1,392 | +0.07(+0.64%) |
Sep 23, 2004 | 11.19 | 11.41 | 11.19 | 11.30 | 20,601 | +0.01(+0.05%) |
Sep 22, 2004 | 11.63 | 11.67 | 11.14 | 11.30 | 19,766 | -0.44(-3.72%) |
Sep 21, 2004 | 11.31 | 11.76 | 11.30 | 11.73 | 24,499 | +0.32(+2.83%) |
Sep 20, 2004 | 11.63 | 11.65 | 11.41 | 11.41 | 9,883 | -0.23(-2.01%) |
Sep 17, 2004 | 11.66 | 12.06 | 11.42 | 11.64 | 40,368 | +0.09(+0.78%) |
Sep 16, 2004 | 11.31 | 11.57 | 11.31 | 11.55 | 34,521 | +0.07(+0.57%) |
Sep 15, 2004 | 11.45 | 11.49 | 11.17 | 11.49 | 20,601 | +0.05(+0.42%) |
Sep 14, 2004 | 11.18 | 11.44 | 11.18 | 11.44 | 11,275 | +0.22(+1.92%) |
Sep 13, 2004 | 11.15 | 11.25 | 11.09 | 11.22 | 6,960 | +0.21(+1.90%) |
Sep 10, 2004 | 10.99 | 11.14 | 10.87 | 11.02 | 39,097 | +0.03(+0.27%) |
Sep 09, 2004 | 11.01 | 11.02 | 10.90 | 10.99 | 15,729 | +0.06(+0.55%) |
Sep 08, 2004 | 10.88 | 11.02 | 10.88 | 10.93 | 8,908 | +0.01(+0.05%) |
Sep 07, 2004 | 10.78 | 10.93 | 10.67 | 10.92 | 20,651 | +0.15(+1.39%) |
Sep 03, 2004 | 10.84 | 11.03 | 10.63 | 10.77 | 7,795 | -0.01(-0.06%) |
Sep 02, 2004 | 10.78 | 10.90 | 10.58 | 10.78 | 10,440 | +0.08(+0.78%) |
Sep 01, 2004 | 10.99 | 11.28 | 10.66 | 10.69 | 27,422 | -0.17(-1.60%) |
Aug 31, 2004 | 10.98 | 10.99 | 10.81 | 10.87 | 4,732 | -0.02(-0.17%) |
Aug 30, 2004 | 11.05 | 11.07 | 10.69 | 10.88 | 23,385 | -0.04(-0.33%) |
Aug 27, 2004 | 11.01 | 11.03 | 10.86 | 10.92 | 3,480 | -0.11(-1.03%) |
Aug 26, 2004 | 11.03 | 11.03 | 10.78 | 11.03 | 8,630 | -0.04(-0.38%) |
Aug 25, 2004 | 10.72 | 11.08 | 10.54 | 11.08 | 31,320 | +0.33(+3.06%) |
Aug 24, 2004 | 10.78 | 10.79 | 10.70 | 10.75 | 10,718 | +0.04(+0.39%) |
Aug 23, 2004 | 10.61 | 10.78 | 10.48 | 10.70 | 30,752 | +0.11(+1.07%) |
Aug 20, 2004 | 10.61 | 10.61 | 10.43 | 10.59 | 14,401 | +0.20(+1.90%) |
Aug 19, 2004 | 10.49 | 10.49 | 10.39 | 10.39 | 6,264 | -0.08(-0.80%) |
Aug 18, 2004 | 10.36 | 10.48 | 10.28 | 10.48 | 15,312 | +0.12(+1.15%) |
Aug 17, 2004 | 10.39 | 10.39 | 10.24 | 10.36 | 7,238 | -0.07(-0.63%) |
Aug 16, 2004 | 10.35 | 10.42 | 10.31 | 10.42 | 6,264 | +0.17(+1.63%) |
Aug 13, 2004 | 10.23 | 10.36 | 10.18 | 10.26 | 9,326 | +0.02(+0.23%) |
Aug 12, 2004 | 10.30 | 10.39 | 10.23 | 10.23 | 12,945 | -0.18(-1.73%) |
Aug 11, 2004 | 10.39 | 10.46 | 10.31 | 10.41 | 9,604 | -0.06(-0.57%) |
Aug 10, 2004 | 10.17 | 10.47 | 10.17 | 10.47 | 16,704 | +0.38(+3.74%) |
Aug 09, 2004 | 10.28 | 10.39 | 10.09 | 10.09 | 12,806 | -0.02(-0.24%) |
Aug 06, 2004 | 10.21 | 10.39 | 10.12 | 10.12 | 21,993 | -0.09(-0.88%) |
Aug 05, 2004 | 10.23 | 10.46 | 10.21 | 10.21 | 22,828 | -0.15(-1.45%) |
Aug 04, 2004 | 10.43 | 10.48 | 10.26 | 10.36 | 29,371 | -0.06(-0.57%) |
Aug 03, 2004 | 10.53 | 10.58 | 10.42 | 10.42 | 16,775 | -0.08(-0.74%) |