Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.30 | 12.34 | 12.26 | 12.29 | 39,236 | -0.01(-0.09%) |
Oct 28, 2004 | 12.21 | 12.35 | 12.21 | 12.30 | 313,435 | +0.05(+0.41%) |
Oct 27, 2004 | 11.99 | 12.25 | 11.99 | 12.25 | 210,325 | +0.21(+1.77%) |
Oct 26, 2004 | 11.82 | 12.03 | 11.82 | 12.03 | 32,392 | +0.21(+1.82%) |
Oct 25, 2004 | 11.82 | 11.86 | 11.76 | 11.82 | 769,216 | -0.02(-0.13%) |
Oct 22, 2004 | 11.90 | 11.94 | 11.83 | 11.83 | 37,867 | -0.10(-0.81%) |
Oct 21, 2004 | 11.87 | 11.94 | 11.84 | 11.93 | 71,173 | +0.07(+0.61%) |
Oct 20, 2004 | 11.88 | 11.89 | 11.82 | 11.86 | 105,847 | -0.05(-0.46%) |
Oct 19, 2004 | 12.01 | 12.08 | 11.91 | 11.91 | 94,897 | -0.07(-0.62%) |
Oct 18, 2004 | 11.84 | 11.99 | 11.84 | 11.99 | 64,785 | +0.10(+0.81%) |
Oct 15, 2004 | 11.81 | 11.92 | 11.81 | 11.89 | 47,448 | +0.07(+0.59%) |
Oct 14, 2004 | 11.90 | 11.91 | 11.81 | 11.82 | 50,642 | -0.11(-0.92%) |
Oct 13, 2004 | 11.99 | 12.03 | 11.89 | 11.93 | 39,236 | -0.02(-0.18%) |
Oct 12, 2004 | 11.92 | 11.98 | 11.88 | 11.95 | 100,372 | -0.04(-0.31%) |
Oct 11, 2004 | 11.95 | 11.99 | 11.94 | 11.99 | 81,210 | +0.07(+0.59%) |
Oct 08, 2004 | 12.05 | 12.08 | 11.92 | 11.92 | 215,343 | -0.12(-1.00%) |
Oct 07, 2004 | 12.18 | 12.18 | 12.04 | 12.04 | 27,374 | -0.09(-0.76%) |
Oct 06, 2004 | 12.02 | 12.13 | 12.02 | 12.13 | 88,966 | +0.06(+0.47%) |
Oct 05, 2004 | 12.11 | 12.11 | 12.03 | 12.07 | 115,884 | -0.00(-0.04%) |
Oct 04, 2004 | 12.10 | 12.16 | 12.08 | 12.08 | 70,716 | +0.06(+0.53%) |
Oct 01, 2004 | 11.98 | 12.06 | 11.98 | 12.02 | 174,282 | +0.12(+1.05%) |
Sep 30, 2004 | 11.86 | 11.89 | 11.84 | 11.89 | 49,729 | +0.03(+0.28%) |
Sep 29, 2004 | 11.80 | 11.86 | 11.79 | 11.86 | 92,616 | +0.06(+0.48%) |
Sep 28, 2004 | 11.77 | 11.82 | 11.75 | 11.80 | 93,984 | -0.02(-0.15%) |
Sep 27, 2004 | 11.82 | 11.85 | 11.81 | 11.82 | 105,847 | -0.09(-0.77%) |
Sep 24, 2004 | 11.84 | 11.93 | 11.84 | 11.91 | 92,616 | +0.06(+0.48%) |
Sep 23, 2004 | 11.85 | 11.90 | 11.84 | 11.85 | 184,776 | +0.04(+0.33%) |
Sep 22, 2004 | 11.88 | 11.90 | 11.81 | 11.81 | 83,035 | -0.15(-1.26%) |
Sep 21, 2004 | 11.93 | 12.00 | 11.89 | 11.97 | 31,024 | +0.09(+0.72%) |
Sep 20, 2004 | 11.91 | 11.93 | 11.86 | 11.88 | 48,361 | -0.09(-0.77%) |
Sep 17, 2004 | 12.00 | 12.01 | 11.94 | 11.97 | 22,811 | +0.00(+0.02%) |
Sep 16, 2004 | 11.91 | 11.99 | 11.91 | 11.97 | 129,571 | +0.09(+0.72%) |
Sep 15, 2004 | 11.95 | 11.95 | 11.86 | 11.88 | 59,310 | -0.05(-0.46%) |
Sep 14, 2004 | 11.88 | 11.96 | 11.88 | 11.94 | 115,428 | +0.03(+0.28%) |
Sep 13, 2004 | 11.92 | 11.97 | 11.89 | 11.91 | 62,048 | +0.02(+0.15%) |
Sep 10, 2004 | 11.76 | 11.89 | 11.76 | 11.89 | 137,783 | +0.10(+0.82%) |
Sep 09, 2004 | 11.84 | 11.85 | 11.75 | 11.79 | 59,310 | -0.05(-0.44%) |
Sep 08, 2004 | 11.89 | 11.91 | 11.83 | 11.84 | 47,448 | -0.03(-0.22%) |
Sep 07, 2004 | 11.89 | 11.92 | 11.83 | 11.87 | 41,973 | +0.06(+0.48%) |
Sep 03, 2004 | 11.80 | 11.88 | 11.80 | 11.81 | 162,420 | -0.00(-0.04%) |
Sep 02, 2004 | 11.64 | 11.83 | 11.64 | 11.82 | 80,753 | +0.16(+1.39%) |
Sep 01, 2004 | 11.64 | 11.66 | 11.59 | 11.66 | 59,767 | +0.02(+0.21%) |
Aug 31, 2004 | 11.67 | 11.67 | 11.56 | 11.63 | 57,029 | -0.03(-0.24%) |
Aug 30, 2004 | 11.73 | 11.73 | 11.64 | 11.66 | 28,742 | -0.09(-0.77%) |
Aug 27, 2004 | 11.73 | 11.77 | 11.73 | 11.75 | 17,793 | +0.02(+0.19%) |
Aug 26, 2004 | 11.68 | 11.76 | 11.68 | 11.73 | 37,867 | -0.00(-0.04%) |
Aug 25, 2004 | 11.70 | 11.76 | 11.62 | 11.73 | 158,314 | +0.08(+0.66%) |
Aug 24, 2004 | 11.67 | 11.72 | 11.64 | 11.66 | 78,016 | +0.01(+0.09%) |
Aug 23, 2004 | 11.70 | 11.70 | 11.62 | 11.65 | 109,496 | -0.06(-0.52%) |
Aug 20, 2004 | 11.64 | 11.72 | 11.63 | 11.71 | 64,329 | +0.08(+0.72%) |
Aug 19, 2004 | 11.63 | 11.68 | 11.59 | 11.62 | 32,392 | -0.04(-0.32%) |
Aug 18, 2004 | 11.54 | 11.66 | 11.54 | 11.66 | 43,798 | +0.14(+1.24%) |
Aug 17, 2004 | 11.54 | 11.59 | 11.51 | 11.52 | 148,277 | +0.11(+0.94%) |
Aug 16, 2004 | 11.22 | 11.44 | 11.22 | 11.41 | 141,433 | +0.23(+2.02%) |
Aug 13, 2004 | 11.17 | 11.22 | 11.14 | 11.19 | 62,504 | +0.02(+0.16%) |
Aug 12, 2004 | 11.25 | 11.29 | 11.14 | 11.17 | 58,854 | -0.08(-0.70%) |
Aug 11, 2004 | 11.24 | 11.28 | 11.21 | 11.25 | 68,435 | -0.11(-0.95%) |
Aug 10, 2004 | 11.18 | 11.36 | 11.18 | 11.35 | 58,854 | +0.18(+1.65%) |
Aug 09, 2004 | 11.20 | 11.28 | 11.17 | 11.17 | 184,776 | -0.02(-0.16%) |
Aug 06, 2004 | 11.22 | 11.29 | 11.17 | 11.19 | 331,228 | -0.17(-1.47%) |
Aug 05, 2004 | 11.55 | 11.55 | 11.35 | 11.35 | 158,314 | -0.20(-1.76%) |
Aug 04, 2004 | 11.56 | 11.59 | 11.50 | 11.56 | 50,186 | -0.09(-0.77%) |
Aug 03, 2004 | 11.72 | 11.72 | 11.63 | 11.65 | 50,642 | -0.09(-0.73%) |