Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.00 | 14.21 | 13.98 | 14.12 | 368,132 | +0.12(+0.88%) |
Oct 28, 2004 | 14.07 | 14.07 | 13.83 | 14.00 | 357,545 | -0.02(-0.16%) |
Oct 27, 2004 | 14.20 | 14.22 | 13.89 | 14.02 | 577,703 | -0.14(-1.00%) |
Oct 26, 2004 | 13.67 | 14.26 | 13.65 | 14.16 | 1,042,560 | +0.39(+2.85%) |
Oct 25, 2004 | 13.87 | 13.87 | 13.55 | 13.77 | 709,797 | -0.03(-0.20%) |
Oct 22, 2004 | 13.66 | 13.85 | 13.64 | 13.79 | 811,575 | +0.03(+0.21%) |
Oct 21, 2004 | 13.67 | 13.79 | 13.58 | 13.77 | 624,381 | +0.12(+0.90%) |
Oct 20, 2004 | 13.48 | 13.64 | 13.26 | 13.64 | 823,605 | +0.38(+2.84%) |
Oct 19, 2004 | 13.37 | 13.47 | 13.15 | 13.27 | 682,127 | +0.02(+0.17%) |
Oct 18, 2004 | 13.25 | 13.34 | 13.09 | 13.24 | 669,856 | +0.06(+0.44%) |
Oct 15, 2004 | 12.66 | 13.32 | 12.59 | 13.19 | 1,117,871 | +0.59(+4.72%) |
Oct 14, 2004 | 12.35 | 12.71 | 12.21 | 12.59 | 1,860,151 | +0.55(+4.56%) |
Oct 13, 2004 | 12.29 | 12.39 | 12.01 | 12.04 | 625,824 | -0.17(-1.41%) |
Oct 12, 2004 | 12.05 | 12.28 | 12.00 | 12.21 | 272,369 | +0.02(+0.14%) |
Oct 11, 2004 | 12.33 | 12.35 | 12.11 | 12.20 | 309,183 | +0.05(+0.44%) |
Oct 08, 2004 | 12.13 | 12.30 | 12.09 | 12.14 | 279,347 | -0.05(-0.44%) |
Oct 07, 2004 | 12.27 | 12.36 | 12.17 | 12.20 | 301,483 | -0.12(-0.95%) |
Oct 06, 2004 | 12.18 | 12.32 | 12.18 | 12.31 | 298,115 | +0.09(+0.70%) |
Oct 05, 2004 | 12.31 | 12.33 | 12.16 | 12.23 | 268,520 | +0.02(+0.17%) |
Oct 04, 2004 | 12.30 | 12.40 | 12.12 | 12.21 | 344,552 | -0.05(-0.42%) |
Oct 01, 2004 | 12.26 | 12.26 | 12.16 | 12.26 | 442,480 | +0.07(+0.55%) |
Sep 30, 2004 | 12.15 | 12.26 | 12.11 | 12.19 | 462,691 | +0.06(+0.48%) |
Sep 29, 2004 | 11.84 | 12.14 | 11.74 | 12.14 | 581,071 | +0.32(+2.71%) |
Sep 28, 2004 | 11.49 | 11.87 | 11.35 | 11.82 | 476,647 | +0.40(+3.48%) |
Sep 27, 2004 | 11.41 | 11.55 | 11.27 | 11.42 | 390,990 | -0.04(-0.31%) |
Sep 24, 2004 | 11.43 | 11.57 | 11.39 | 11.45 | 379,922 | +0.05(+0.44%) |
Sep 23, 2004 | 11.48 | 11.67 | 11.38 | 11.40 | 211,495 | -0.14(-1.22%) |
Sep 22, 2004 | 11.88 | 11.88 | 11.49 | 11.55 | 594,545 | -0.29(-2.47%) |
Sep 21, 2004 | 11.66 | 11.84 | 11.37 | 11.84 | 301,724 | +0.23(+1.99%) |
Sep 20, 2004 | 11.82 | 11.82 | 11.42 | 11.61 | 326,747 | +0.03(+0.29%) |
Sep 17, 2004 | 11.50 | 11.75 | 11.43 | 11.57 | 454,992 | +0.06(+0.56%) |
Sep 16, 2004 | 11.43 | 11.52 | 11.23 | 11.51 | 212,217 | +0.05(+0.45%) |
Sep 15, 2004 | 11.34 | 11.49 | 11.31 | 11.46 | 220,638 | +0.07(+0.60%) |
Sep 14, 2004 | 11.40 | 11.53 | 11.30 | 11.39 | 211,976 | -0.05(-0.47%) |
Sep 13, 2004 | 11.41 | 11.53 | 11.38 | 11.44 | 302,205 | +0.05(+0.44%) |
Sep 10, 2004 | 11.47 | 11.48 | 11.27 | 11.39 | 561,341 | -0.07(-0.60%) |
Sep 09, 2004 | 11.39 | 11.46 | 11.33 | 11.46 | 580,349 | +0.10(+0.88%) |
Sep 08, 2004 | 11.31 | 11.42 | 11.25 | 11.36 | 467,985 | +0.07(+0.63%) |
Sep 07, 2004 | 11.26 | 11.37 | 11.22 | 11.29 | 648,682 | +0.21(+1.86%) |
Sep 03, 2004 | 11.00 | 11.14 | 11.00 | 11.09 | 384,734 | +0.00(+0.00%) |
Sep 02, 2004 | 11.04 | 11.15 | 10.96 | 11.09 | 566,153 | +0.08(+0.70%) |
Sep 01, 2004 | 10.96 | 11.25 | 10.86 | 11.01 | 732,896 | +0.10(+0.95%) |
Aug 31, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 398,689 | +0.14(+1.31%) |
Aug 30, 2004 | 10.66 | 10.85 | 10.53 | 10.76 | 381,847 | -0.03(-0.29%) |
Aug 27, 2004 | 10.46 | 10.82 | 10.46 | 10.80 | 237,962 | +0.28(+2.65%) |
Aug 26, 2004 | 10.82 | 10.82 | 10.41 | 10.52 | 440,315 | -0.22(-2.05%) |
Aug 25, 2004 | 10.60 | 10.80 | 10.56 | 10.74 | 395,802 | +0.03(+0.25%) |
Aug 24, 2004 | 10.86 | 10.89 | 10.57 | 10.71 | 417,216 | -0.01(-0.08%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 326,747 | -0.25(-2.29%) |
Aug 20, 2004 | 10.82 | 10.98 | 10.64 | 10.97 | 315,920 | +0.29(+2.72%) |
Aug 19, 2004 | 10.74 | 10.84 | 10.56 | 10.68 | 380,162 | -0.25(-2.30%) |
Aug 18, 2004 | 10.79 | 10.93 | 10.58 | 10.93 | 532,709 | +0.32(+3.04%) |
Aug 17, 2004 | 10.80 | 10.82 | 10.55 | 10.61 | 544,499 | -0.12(-1.16%) |
Aug 16, 2004 | 10.55 | 10.78 | 10.43 | 10.73 | 454,511 | +0.32(+3.11%) |
Aug 13, 2004 | 10.64 | 10.64 | 10.31 | 10.41 | 461,488 | -0.10(-0.95%) |
Aug 12, 2004 | 10.60 | 10.80 | 10.48 | 10.51 | 1,222,295 | -0.16(-1.50%) |
Aug 11, 2004 | 10.27 | 10.82 | 10.19 | 10.67 | 1,654,189 | +0.42(+4.12%) |
Aug 10, 2004 | 9.912 | 10.28 | 9.912 | 10.25 | 642,908 | +0.30(+3.03%) |
Aug 09, 2004 | 9.721 | 9.991 | 9.688 | 9.946 | 802,672 | +0.22(+2.22%) |
Aug 06, 2004 | 9.892 | 9.927 | 9.617 | 9.729 | 692,233 | -0.25(-2.46%) |
Aug 05, 2004 | 10.28 | 10.34 | 9.896 | 9.975 | 672,503 | -0.36(-3.52%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.17 | 10.34 | 460,766 | -0.07(-0.72%) |
Aug 03, 2004 | 10.47 | 10.48 | 10.29 | 10.41 | 578,424 | -0.00(-0.04%) |