Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.04 | 12.12 | 12.00 | 12.12 | 2,269 | +0.05(+0.40%) |
Oct 28, 2004 | 12.24 | 12.24 | 12.07 | 12.07 | 11,141 | -0.17(-1.39%) |
Oct 27, 2004 | 12.19 | 12.24 | 12.19 | 12.24 | 7,634 | +0.00(+0.00%) |
Oct 26, 2004 | 12.14 | 12.24 | 12.14 | 12.24 | 4,126 | +0.10(+0.80%) |
Oct 25, 2004 | 12.14 | 12.36 | 12.14 | 12.14 | 6,808 | +0.00(+0.00%) |
Oct 22, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 12.53 | 12.53 | 12.14 | 12.14 | 42,297 | -0.10(-0.79%) |
Oct 20, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 412 | +0.00(+0.00%) |
Oct 19, 2004 | 12.14 | 12.24 | 12.14 | 12.24 | 7,221 | +0.07(+0.60%) |
Oct 18, 2004 | 12.36 | 12.36 | 12.12 | 12.16 | 7,634 | -0.19(-1.57%) |
Oct 15, 2004 | 12.36 | 12.36 | 12.12 | 12.36 | 1,650 | +0.24(+2.00%) |
Oct 14, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.00(+0.00%) |
Oct 13, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 12.12 | 12.25 | 12.12 | 12.12 | 31,568 | +0.00(+0.00%) |
Oct 11, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 12.07 | 12.12 | 12.07 | 12.12 | 1,650 | +0.07(+0.60%) |
Oct 07, 2004 | 12.04 | 12.12 | 12.02 | 12.04 | 4,745 | -0.05(-0.40%) |
Oct 06, 2004 | 12.02 | 12.09 | 12.02 | 12.09 | 7,840 | +0.00(+0.00%) |
Oct 05, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 1,031 | +0.10(+0.81%) |
Oct 04, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,444 | -0.17(-1.39%) |
Oct 01, 2004 | 12.00 | 12.16 | 12.00 | 12.16 | 7,221 | +0.05(+0.40%) |
Sep 30, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 12.02 | 12.12 | 12.00 | 12.12 | 14,236 | +0.10(+0.81%) |
Sep 28, 2004 | 12.00 | 12.16 | 12.00 | 12.02 | 27,235 | +0.02(+0.20%) |
Sep 27, 2004 | 12.38 | 12.38 | 12.00 | 12.00 | 9,284 | -0.36(-2.94%) |
Sep 24, 2004 | 12.36 | 12.60 | 12.36 | 12.36 | 1,650 | +0.00(+0.00%) |
Sep 23, 2004 | 12.36 | 12.36 | 12.36 | 12.36 | 618 | -0.19(-1.54%) |
Sep 22, 2004 | 12.36 | 12.60 | 12.36 | 12.55 | 35,075 | +0.07(+0.58%) |
Sep 21, 2004 | 12.36 | 12.48 | 12.36 | 12.48 | 6,396 | +0.36(+3.00%) |
Sep 20, 2004 | 11.90 | 12.16 | 11.90 | 12.12 | 12,173 | +0.16(+1.30%) |
Sep 17, 2004 | 11.96 | 11.96 | 11.96 | 11.96 | 7,634 | +0.01(+0.12%) |
Sep 16, 2004 | 11.87 | 12.16 | 11.87 | 11.95 | 14,443 | +0.07(+0.61%) |
Sep 15, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 1,856 | +0.00(+0.00%) |
Sep 14, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 6,189 | +0.00(+0.00%) |
Sep 13, 2004 | 12.12 | 12.12 | 11.87 | 11.87 | 825 | -0.02(-0.20%) |
Sep 10, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 1,031 | -0.10(-0.81%) |
Sep 08, 2004 | 12.02 | 12.02 | 12.00 | 12.00 | 4,539 | -0.12(-1.00%) |
Sep 07, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 412 | +0.10(+0.81%) |
Sep 03, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 12.24 | 12.24 | 12.02 | 12.02 | 4,539 | -0.22(-1.78%) |
Sep 01, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 206 | +0.22(+1.81%) |
Aug 31, 2004 | 12.12 | 12.24 | 11.97 | 12.02 | 6,602 | +0.05(+0.40%) |
Aug 30, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 618 | -0.05(-0.40%) |
Aug 27, 2004 | 12.00 | 12.02 | 12.00 | 12.02 | 1,856 | +0.15(+1.22%) |
Aug 26, 2004 | 12.12 | 12.12 | 11.87 | 11.87 | 1,856 | +0.10(+0.82%) |
Aug 25, 2004 | 11.78 | 12.09 | 11.78 | 11.78 | 4,126 | -0.34(-2.80%) |
Aug 24, 2004 | 11.78 | 12.12 | 11.78 | 12.12 | 7,221 | +0.27(+2.25%) |
Aug 23, 2004 | 11.80 | 11.85 | 11.80 | 11.85 | 2,063 | +0.05(+0.41%) |
Aug 20, 2004 | 11.80 | 11.80 | 11.75 | 11.80 | 1,856 | +0.00(+0.00%) |
Aug 19, 2004 | 11.73 | 11.83 | 11.73 | 11.80 | 1,031 | +0.07(+0.62%) |
Aug 18, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,777 | -0.27(-2.22%) |
Aug 17, 2004 | 11.85 | 12.04 | 11.85 | 12.00 | 3,301 | +0.05(+0.41%) |
Aug 16, 2004 | 12.00 | 12.00 | 11.92 | 11.95 | 3,920 | -0.05(-0.40%) |
Aug 13, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,237 | +0.00(+0.00%) |
Aug 12, 2004 | 11.87 | 12.00 | 11.87 | 12.00 | 2,475 | +0.12(+1.02%) |
Aug 11, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 825 | +0.00(+0.00%) |
Aug 10, 2004 | 12.00 | 12.00 | 11.73 | 11.87 | 2,063 | +0.15(+1.24%) |
Aug 09, 2004 | 12.12 | 12.12 | 11.73 | 11.73 | 825 | -0.12(-1.02%) |
Aug 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 12.12 | 12.12 | 11.85 | 11.85 | 5,777 | -0.02(-0.20%) |
Aug 04, 2004 | 12.00 | 12.00 | 11.87 | 11.87 | 1,237 | -0.22(-1.80%) |
Aug 03, 2004 | 12.00 | 12.09 | 12.00 | 12.09 | 1,444 | +0.22(+1.84%) |