Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.76 | 13.08 | 12.70 | 12.85 | 247,960 | +0.06(+0.45%) |
Oct 28, 2004 | 12.96 | 13.13 | 12.72 | 12.80 | 281,643 | -0.28(-2.12%) |
Oct 27, 2004 | 13.18 | 13.44 | 12.82 | 13.07 | 482,206 | -0.10(-0.76%) |
Oct 26, 2004 | 13.08 | 13.28 | 12.97 | 13.17 | 292,834 | +0.08(+0.63%) |
Oct 25, 2004 | 13.20 | 13.29 | 13.05 | 13.09 | 259,261 | -0.12(-0.92%) |
Oct 22, 2004 | 13.15 | 13.51 | 13.13 | 13.21 | 260,029 | +0.06(+0.46%) |
Oct 21, 2004 | 13.17 | 13.20 | 13.05 | 13.15 | 462,347 | +0.02(+0.19%) |
Oct 20, 2004 | 12.78 | 13.15 | 12.78 | 13.13 | 306,988 | +0.37(+2.91%) |
Oct 19, 2004 | 12.78 | 12.91 | 12.72 | 12.76 | 244,778 | -0.05(-0.38%) |
Oct 18, 2004 | 13.03 | 13.08 | 12.74 | 12.81 | 269,794 | -0.24(-1.86%) |
Oct 15, 2004 | 13.08 | 13.13 | 12.96 | 13.05 | 177,631 | +0.00(+0.00%) |
Oct 14, 2004 | 12.97 | 13.12 | 12.89 | 13.05 | 319,934 | +0.16(+1.27%) |
Oct 13, 2004 | 13.44 | 13.46 | 12.84 | 12.88 | 443,037 | -0.78(-5.73%) |
Oct 12, 2004 | 13.87 | 14.00 | 13.67 | 13.67 | 233,477 | -0.20(-1.45%) |
Oct 11, 2004 | 14.14 | 14.20 | 13.81 | 13.87 | 241,487 | -0.22(-1.60%) |
Oct 08, 2004 | 14.15 | 14.32 | 14.07 | 14.09 | 390,702 | -0.05(-0.36%) |
Oct 07, 2004 | 14.29 | 14.66 | 14.09 | 14.15 | 375,341 | -0.13(-0.89%) |
Oct 06, 2004 | 14.13 | 14.33 | 14.13 | 14.27 | 285,373 | +0.15(+1.03%) |
Oct 05, 2004 | 13.82 | 14.20 | 13.82 | 14.13 | 199,136 | +0.29(+2.09%) |
Oct 04, 2004 | 13.76 | 13.91 | 13.74 | 13.84 | 192,224 | +0.10(+0.71%) |
Oct 01, 2004 | 13.64 | 13.77 | 13.59 | 13.74 | 303,148 | +0.10(+0.73%) |
Sep 30, 2004 | 13.55 | 13.72 | 13.49 | 13.64 | 290,420 | +0.10(+0.72%) |
Sep 29, 2004 | 13.68 | 13.82 | 13.49 | 13.54 | 277,254 | -0.15(-1.11%) |
Sep 28, 2004 | 13.47 | 13.78 | 13.47 | 13.70 | 316,094 | +0.30(+2.22%) |
Sep 27, 2004 | 13.62 | 13.78 | 13.40 | 13.40 | 177,192 | -0.29(-2.15%) |
Sep 24, 2004 | 13.51 | 13.85 | 13.49 | 13.69 | 190,797 | +0.22(+1.60%) |
Sep 23, 2004 | 13.37 | 13.58 | 13.23 | 13.48 | 122,115 | +0.11(+0.82%) |
Sep 22, 2004 | 13.54 | 13.54 | 13.31 | 13.37 | 168,635 | -0.17(-1.26%) |
Sep 21, 2004 | 13.26 | 13.65 | 13.22 | 13.54 | 247,631 | +0.33(+2.48%) |
Sep 20, 2004 | 13.22 | 13.37 | 13.17 | 13.21 | 90,955 | -0.02(-0.16%) |
Sep 17, 2004 | 13.15 | 13.26 | 13.03 | 13.23 | 150,860 | +0.12(+0.93%) |
Sep 16, 2004 | 13.05 | 13.16 | 13.00 | 13.11 | 132,208 | +0.09(+0.70%) |
Sep 15, 2004 | 12.92 | 13.11 | 12.92 | 13.02 | 263,320 | +0.07(+0.52%) |
Sep 14, 2004 | 13.00 | 13.04 | 12.85 | 12.95 | 177,631 | +0.02(+0.19%) |
Sep 13, 2004 | 12.82 | 13.03 | 12.76 | 12.93 | 184,873 | +0.09(+0.71%) |
Sep 10, 2004 | 12.88 | 12.94 | 12.79 | 12.84 | 166,111 | -0.07(-0.56%) |
Sep 09, 2004 | 12.71 | 12.95 | 12.71 | 12.91 | 276,047 | +0.24(+1.87%) |
Sep 08, 2004 | 12.75 | 12.79 | 12.65 | 12.67 | 289,323 | -0.06(-0.50%) |
Sep 07, 2004 | 12.64 | 12.74 | 12.58 | 12.74 | 307,975 | +0.09(+0.75%) |
Sep 03, 2004 | 12.65 | 12.75 | 12.59 | 12.64 | 264,856 | -0.01(-0.05%) |
Sep 02, 2004 | 12.54 | 12.65 | 12.43 | 12.65 | 162,820 | +0.14(+1.14%) |
Sep 01, 2004 | 12.35 | 12.61 | 12.33 | 12.50 | 189,920 | +0.23(+1.86%) |
Aug 31, 2004 | 12.00 | 12.28 | 11.98 | 12.28 | 181,910 | +0.32(+2.67%) |
Aug 30, 2004 | 12.03 | 12.11 | 11.85 | 11.96 | 146,033 | -0.12(-0.96%) |
Aug 27, 2004 | 11.94 | 12.08 | 11.91 | 12.07 | 114,763 | +0.16(+1.35%) |
Aug 26, 2004 | 11.86 | 11.94 | 11.71 | 11.91 | 306,439 | +0.05(+0.41%) |
Aug 25, 2004 | 11.95 | 12.07 | 11.81 | 11.86 | 291,627 | -0.10(-0.81%) |
Aug 24, 2004 | 11.85 | 12.01 | 11.74 | 11.96 | 328,602 | +0.13(+1.13%) |
Aug 23, 2004 | 12.09 | 12.12 | 11.81 | 11.83 | 349,448 | -0.30(-2.50%) |
Aug 20, 2004 | 12.00 | 12.20 | 11.92 | 12.13 | 338,586 | +0.19(+1.63%) |
Aug 19, 2004 | 11.95 | 12.06 | 11.89 | 11.94 | 241,596 | -0.01(-0.08%) |
Aug 18, 2004 | 11.81 | 11.99 | 11.81 | 11.95 | 324,433 | +0.16(+1.34%) |
Aug 17, 2004 | 11.93 | 11.93 | 11.61 | 11.79 | 447,206 | -0.15(-1.22%) |
Aug 16, 2004 | 12.28 | 12.31 | 11.81 | 11.93 | 655,449 | -0.35(-2.84%) |
Aug 13, 2004 | 12.20 | 12.32 | 12.09 | 12.28 | 285,703 | +0.15(+1.25%) |
Aug 12, 2004 | 12.32 | 12.44 | 12.13 | 12.13 | 368,210 | -0.22(-1.77%) |
Aug 11, 2004 | 12.30 | 12.40 | 12.21 | 12.35 | 488,240 | +0.02(+0.15%) |
Aug 10, 2004 | 12.30 | 12.45 | 12.25 | 12.33 | 151,628 | +0.03(+0.22%) |
Aug 09, 2004 | 12.16 | 12.39 | 12.16 | 12.30 | 266,283 | +0.13(+1.10%) |
Aug 06, 2004 | 12.24 | 12.28 | 12.15 | 12.17 | 353,288 | -0.07(-0.60%) |
Aug 05, 2004 | 12.71 | 12.77 | 12.00 | 12.24 | 517,315 | -0.47(-3.70%) |
Aug 04, 2004 | 13.25 | 13.25 | 12.70 | 12.71 | 239,292 | -0.56(-4.23%) |
Aug 03, 2004 | 13.30 | 13.45 | 13.23 | 13.28 | 331,345 | -0.02(-0.16%) |