Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.59 | 25.59 | 25.00 | 25.25 | 953,207 | -0.30(-1.16%) |
Oct 28, 2004 | 25.59 | 25.59 | 25.06 | 25.55 | 1,032,356 | +0.03(+0.13%) |
Oct 27, 2004 | 24.88 | 25.56 | 24.63 | 25.52 | 1,085,073 | +0.59(+2.38%) |
Oct 26, 2004 | 24.89 | 25.00 | 24.38 | 24.92 | 1,448,447 | +0.18(+0.73%) |
Oct 25, 2004 | 24.74 | 25.46 | 24.46 | 24.74 | 1,485,868 | +12.25(+98.09%) |
Oct 22, 2004 | 12.56 | 12.69 | 12.41 | 12.49 | 840,497 | -0.04(-0.31%) |
Oct 21, 2004 | 12.68 | 12.71 | 12.40 | 12.53 | 1,083,736 | -0.19(-1.47%) |
Oct 20, 2004 | 12.55 | 12.79 | 12.51 | 12.72 | 850,892 | +0.17(+1.37%) |
Oct 19, 2004 | 12.84 | 12.87 | 12.53 | 12.54 | 1,130,068 | -0.30(-2.37%) |
Oct 18, 2004 | 12.58 | 12.88 | 12.58 | 12.85 | 1,588,332 | +0.22(+1.71%) |
Oct 15, 2004 | 12.71 | 12.79 | 12.57 | 12.63 | 1,028,198 | -0.05(-0.36%) |
Oct 14, 2004 | 12.62 | 12.84 | 12.60 | 12.68 | 1,183,824 | +0.09(+0.68%) |
Oct 13, 2004 | 12.63 | 12.68 | 12.51 | 12.59 | 1,642,979 | +0.00(+0.01%) |
Oct 12, 2004 | 12.72 | 12.75 | 12.52 | 12.59 | 1,430,033 | -0.15(-1.22%) |
Oct 11, 2004 | 12.83 | 12.87 | 12.69 | 12.75 | 699,127 | -0.04(-0.28%) |
Oct 08, 2004 | 12.71 | 12.93 | 12.70 | 12.78 | 1,067,995 | +0.10(+0.78%) |
Oct 07, 2004 | 12.94 | 12.94 | 12.67 | 12.68 | 904,054 | -0.27(-2.07%) |
Oct 06, 2004 | 13.01 | 13.01 | 12.86 | 12.95 | 1,321,036 | -0.05(-0.36%) |
Oct 05, 2004 | 13.01 | 13.13 | 12.98 | 13.00 | 1,173,429 | -0.02(-0.17%) |
Oct 04, 2004 | 13.01 | 13.11 | 12.91 | 13.02 | 1,280,050 | +0.01(+0.04%) |
Oct 01, 2004 | 12.95 | 13.13 | 12.85 | 13.01 | 1,313,314 | +0.12(+0.97%) |
Sep 30, 2004 | 12.87 | 12.95 | 12.76 | 12.89 | 1,713,961 | +0.05(+0.41%) |
Sep 29, 2004 | 12.60 | 12.86 | 12.51 | 12.84 | 1,890,673 | +0.25(+2.01%) |
Sep 28, 2004 | 12.49 | 12.66 | 12.44 | 12.58 | 638,243 | +0.08(+0.67%) |
Sep 27, 2004 | 12.66 | 12.66 | 12.46 | 12.50 | 844,655 | -0.15(-1.20%) |
Sep 24, 2004 | 12.53 | 12.74 | 12.46 | 12.65 | 1,463,890 | +0.10(+0.83%) |
Sep 23, 2004 | 12.46 | 12.63 | 12.44 | 12.55 | 1,024,931 | +0.09(+0.72%) |
Sep 22, 2004 | 12.63 | 12.63 | 12.37 | 12.46 | 1,162,143 | -0.20(-1.54%) |
Sep 21, 2004 | 12.61 | 12.66 | 12.59 | 12.65 | 800,699 | +0.04(+0.31%) |
Sep 20, 2004 | 12.62 | 12.68 | 12.56 | 12.61 | 1,185,606 | +0.00(+0.00%) |
Sep 17, 2004 | 12.61 | 12.67 | 12.50 | 12.61 | 1,156,797 | +0.04(+0.33%) |
Sep 16, 2004 | 12.68 | 12.68 | 12.56 | 12.57 | 1,141,947 | -0.03(-0.20%) |
Sep 15, 2004 | 12.54 | 12.67 | 12.51 | 12.60 | 1,883,248 | +0.10(+0.82%) |
Sep 14, 2004 | 12.57 | 12.61 | 12.41 | 12.50 | 861,881 | -0.04(-0.31%) |
Sep 13, 2004 | 12.51 | 12.64 | 12.39 | 12.53 | 1,344,795 | +0.04(+0.35%) |
Sep 10, 2004 | 12.47 | 12.50 | 12.38 | 12.49 | 597,258 | +0.01(+0.05%) |
Sep 09, 2004 | 12.53 | 12.59 | 12.37 | 12.48 | 1,215,008 | -0.02(-0.15%) |
Sep 08, 2004 | 12.46 | 12.63 | 12.43 | 12.50 | 1,289,554 | -0.01(-0.08%) |
Sep 07, 2004 | 12.37 | 12.59 | 12.33 | 12.51 | 844,358 | +0.17(+1.38%) |
Sep 03, 2004 | 12.47 | 12.58 | 12.27 | 12.34 | 589,536 | -0.11(-0.87%) |
Sep 02, 2004 | 12.38 | 12.61 | 12.38 | 12.45 | 1,321,927 | +0.06(+0.48%) |
Sep 01, 2004 | 12.31 | 12.40 | 12.23 | 12.39 | 1,176,993 | +0.06(+0.51%) |
Aug 31, 2004 | 12.39 | 12.43 | 12.22 | 12.33 | 1,555,365 | -0.07(-0.54%) |
Aug 30, 2004 | 12.59 | 12.61 | 12.40 | 12.40 | 913,855 | -0.21(-1.70%) |
Aug 27, 2004 | 12.61 | 12.67 | 12.54 | 12.61 | 716,650 | +0.01(+0.07%) |
Aug 26, 2004 | 12.47 | 12.68 | 12.44 | 12.60 | 3,070,042 | -0.26(-2.03%) |
Aug 25, 2004 | 12.92 | 12.96 | 12.75 | 12.86 | 1,441,616 | -0.04(-0.33%) |
Aug 24, 2004 | 12.90 | 12.99 | 12.88 | 12.90 | 1,847,312 | +0.03(+0.21%) |
Aug 23, 2004 | 12.81 | 12.99 | 12.73 | 12.88 | 1,369,743 | +0.03(+0.26%) |
Aug 20, 2004 | 12.72 | 12.93 | 12.67 | 12.84 | 1,039,484 | +0.13(+1.06%) |
Aug 19, 2004 | 12.74 | 12.78 | 12.61 | 12.71 | 764,763 | -0.08(-0.66%) |
Aug 18, 2004 | 12.59 | 12.79 | 12.53 | 12.79 | 1,553,880 | +0.18(+1.46%) |
Aug 17, 2004 | 12.55 | 12.70 | 12.46 | 12.61 | 897,817 | +0.01(+0.05%) |
Aug 16, 2004 | 12.66 | 12.80 | 12.56 | 12.60 | 857,723 | -0.09(-0.70%) |
Aug 13, 2004 | 12.72 | 12.86 | 12.66 | 12.69 | 1,174,617 | -0.01(-0.08%) |
Aug 12, 2004 | 12.68 | 12.74 | 12.57 | 12.70 | 1,399,739 | -0.05(-0.41%) |
Aug 11, 2004 | 12.53 | 12.79 | 12.46 | 12.75 | 1,724,059 | +0.19(+1.49%) |
Aug 10, 2004 | 12.34 | 12.58 | 12.29 | 12.57 | 1,193,922 | +0.28(+2.25%) |
Aug 09, 2004 | 12.32 | 12.53 | 12.29 | 12.29 | 934,941 | -0.07(-0.53%) |
Aug 06, 2004 | 12.64 | 12.64 | 12.29 | 12.36 | 2,534,856 | -0.28(-2.19%) |
Aug 05, 2004 | 12.76 | 12.85 | 12.53 | 12.63 | 2,534,559 | -0.09(-0.73%) |
Aug 04, 2004 | 12.82 | 12.85 | 12.65 | 12.73 | 3,993,104 | -0.10(-0.80%) |
Aug 03, 2004 | 12.62 | 12.95 | 12.61 | 12.83 | 1,902,553 | +0.15(+1.20%) |