Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.25 | 10.95 | 10.25 | 10.54 | 22,200 | -0.30(-2.77%) |
Oct 28, 2004 | 10.70 | 10.95 | 10.70 | 10.84 | 68,900 | -0.16(-1.45%) |
Oct 27, 2004 | 9.980 | 11.10 | 9.980 | 11.00 | 70,400 | +1.04(+10.44%) |
Oct 26, 2004 | 9.950 | 10.23 | 9.660 | 9.960 | 41,400 | +0.45(+4.73%) |
Oct 25, 2004 | 9.520 | 9.850 | 9.210 | 9.510 | 67,900 | -0.49(-4.90%) |
Oct 22, 2004 | 10.45 | 10.45 | 10.00 | 10.00 | 24,600 | -0.25(-2.44%) |
Oct 21, 2004 | 9.510 | 10.40 | 9.510 | 10.25 | 58,600 | +0.18(+1.79%) |
Oct 20, 2004 | 9.730 | 10.15 | 9.730 | 10.07 | 17,900 | +0.07(+0.70%) |
Oct 19, 2004 | 9.830 | 10.10 | 9.830 | 10.00 | 12,500 | +0.20(+2.04%) |
Oct 18, 2004 | 9.540 | 9.950 | 9.510 | 9.800 | 15,200 | -0.20(-2.00%) |
Oct 15, 2004 | 9.940 | 10.17 | 9.870 | 10.00 | 46,800 | +0.00(+0.00%) |
Oct 14, 2004 | 10.30 | 10.38 | 9.810 | 10.00 | 114,600 | -0.41(-3.94%) |
Oct 13, 2004 | 10.82 | 10.99 | 10.37 | 10.41 | 70,900 | -0.63(-5.71%) |
Oct 12, 2004 | 11.00 | 11.09 | 10.87 | 11.04 | 76,500 | +0.05(+0.45%) |
Oct 11, 2004 | 11.10 | 11.75 | 10.99 | 10.99 | 93,600 | -0.70(-5.99%) |
Oct 08, 2004 | 11.35 | 11.75 | 11.15 | 11.69 | 26,100 | +0.53(+4.75%) |
Oct 07, 2004 | 11.42 | 11.68 | 11.10 | 11.16 | 57,000 | -0.14(-1.24%) |
Oct 06, 2004 | 11.49 | 11.49 | 11.08 | 11.30 | 28,700 | +0.07(+0.62%) |
Oct 05, 2004 | 11.33 | 11.55 | 11.20 | 11.23 | 12,500 | -0.39(-3.36%) |
Oct 04, 2004 | 11.97 | 11.97 | 11.24 | 11.62 | 16,500 | -0.13(-1.09%) |
Oct 01, 2004 | 11.30 | 11.91 | 11.01 | 11.75 | 54,400 | +0.47(+4.15%) |
Sep 30, 2004 | 11.10 | 11.28 | 10.95 | 11.28 | 87,400 | +0.35(+3.20%) |
Sep 29, 2004 | 11.12 | 11.12 | 10.81 | 10.93 | 10,800 | +0.04(+0.37%) |
Sep 28, 2004 | 11.45 | 11.45 | 10.80 | 10.89 | 44,800 | -0.04(-0.37%) |
Sep 27, 2004 | 11.75 | 11.75 | 10.85 | 10.93 | 132,800 | -0.71(-6.10%) |
Sep 24, 2004 | 12.05 | 12.05 | 11.52 | 11.64 | 25,000 | -0.16(-1.36%) |
Sep 23, 2004 | 12.00 | 12.00 | 11.68 | 11.80 | 17,600 | -0.20(-1.67%) |
Sep 22, 2004 | 12.50 | 12.50 | 12.00 | 12.00 | 23,500 | -0.30(-2.44%) |
Sep 21, 2004 | 12.33 | 12.50 | 12.10 | 12.30 | 15,500 | -0.08(-0.65%) |
Sep 20, 2004 | 12.39 | 12.44 | 12.25 | 12.38 | 21,200 | -0.02(-0.16%) |
Sep 17, 2004 | 12.50 | 12.50 | 12.37 | 12.40 | 5,400 | +0.08(+0.65%) |
Sep 16, 2004 | 12.41 | 12.51 | 12.31 | 12.32 | 45,900 | -0.11(-0.88%) |
Sep 15, 2004 | 12.75 | 12.75 | 12.24 | 12.43 | 12,200 | -0.09(-0.72%) |
Sep 14, 2004 | 12.70 | 12.70 | 12.00 | 12.52 | 99,600 | +0.01(+0.08%) |
Sep 13, 2004 | 12.10 | 12.70 | 11.88 | 12.51 | 83,700 | +0.71(+6.02%) |
Sep 10, 2004 | 12.10 | 12.10 | 11.73 | 11.80 | 25,600 | +0.29(+2.52%) |
Sep 09, 2004 | 11.80 | 12.04 | 11.50 | 11.51 | 65,200 | +0.05(+0.44%) |
Sep 08, 2004 | 11.37 | 12.08 | 11.16 | 11.46 | 23,200 | +0.29(+2.60%) |
Sep 07, 2004 | 11.73 | 11.73 | 11.17 | 11.17 | 28,700 | -0.33(-2.86%) |
Sep 03, 2004 | 11.85 | 11.85 | 11.20 | 11.50 | 10,500 | -0.00(-0.01%) |
Sep 02, 2004 | 11.75 | 11.83 | 11.49 | 11.50 | 16,200 | +0.02(+0.17%) |
Sep 01, 2004 | 11.30 | 11.57 | 11.20 | 11.48 | 17,200 | +0.08(+0.70%) |
Aug 31, 2004 | 12.10 | 12.10 | 11.00 | 11.40 | 27,200 | -0.09(-0.78%) |
Aug 30, 2004 | 12.10 | 12.10 | 11.12 | 11.49 | 10,000 | -0.05(-0.43%) |
Aug 27, 2004 | 12.10 | 12.10 | 11.43 | 11.54 | 9,200 | +0.09(+0.79%) |
Aug 26, 2004 | 12.10 | 12.10 | 11.35 | 11.45 | 23,200 | -0.10(-0.87%) |
Aug 25, 2004 | 11.88 | 11.88 | 11.55 | 11.55 | 20,500 | -0.10(-0.86%) |
Aug 24, 2004 | 12.10 | 12.10 | 11.65 | 11.65 | 6,800 | -0.20(-1.69%) |
Aug 23, 2004 | 12.78 | 12.78 | 11.85 | 11.85 | 58,548 | -0.84(-6.62%) |
Aug 20, 2004 | 12.50 | 13.16 | 12.14 | 12.69 | 19,400 | +0.54(+4.44%) |
Aug 19, 2004 | 12.38 | 12.38 | 11.85 | 12.15 | 17,700 | +0.15(+1.25%) |
Aug 18, 2004 | 12.83 | 13.03 | 11.89 | 12.00 | 30,490 | -0.70(-5.51%) |
Aug 17, 2004 | 13.18 | 13.20 | 12.61 | 12.70 | 62,100 | +0.63(+5.22%) |
Aug 16, 2004 | 11.75 | 12.49 | 11.60 | 12.07 | 41,000 | +0.75(+6.63%) |
Aug 13, 2004 | 12.30 | 12.30 | 11.04 | 11.32 | 33,100 | -0.80(-6.60%) |
Aug 12, 2004 | 13.19 | 13.29 | 11.98 | 12.12 | 64,300 | -0.88(-6.77%) |
Aug 11, 2004 | 13.00 | 13.17 | 12.76 | 13.00 | 13,100 | -0.01(-0.08%) |
Aug 10, 2004 | 13.04 | 13.04 | 11.07 | 13.01 | 103,000 | +0.13(+1.01%) |
Aug 09, 2004 | 14.00 | 14.00 | 12.88 | 12.88 | 12,900 | -0.28(-2.12%) |
Aug 06, 2004 | 13.50 | 13.50 | 13.00 | 13.16 | 9,200 | -0.33(-2.45%) |
Aug 05, 2004 | 13.91 | 13.91 | 13.40 | 13.49 | 3,800 | +0.02(+0.14%) |
Aug 04, 2004 | 13.50 | 13.74 | 13.47 | 13.47 | 104,100 | -0.03(-0.21%) |
Aug 03, 2004 | 14.00 | 14.00 | 13.43 | 13.50 | 17,213 | -0.47(-3.38%) |