Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.65 | 11.96 | 11.60 | 11.80 | 255,827 | +0.14(+1.23%) |
Oct 28, 2004 | 11.75 | 11.93 | 11.55 | 11.66 | 559,894 | -0.12(-0.99%) |
Oct 27, 2004 | 11.44 | 11.87 | 11.44 | 11.78 | 468,216 | +0.28(+2.42%) |
Oct 26, 2004 | 11.46 | 11.66 | 11.25 | 11.50 | 456,491 | -0.23(-1.95%) |
Oct 25, 2004 | 11.59 | 12.16 | 11.59 | 11.73 | 434,493 | +0.26(+2.22%) |
Oct 22, 2004 | 11.92 | 11.95 | 11.47 | 11.47 | 178,777 | -0.42(-3.54%) |
Oct 21, 2004 | 11.79 | 11.91 | 11.58 | 11.89 | 220,987 | +0.05(+0.45%) |
Oct 20, 2004 | 11.75 | 11.84 | 11.63 | 11.84 | 200,999 | +0.11(+0.92%) |
Oct 19, 2004 | 11.44 | 11.77 | 11.39 | 11.73 | 662,962 | +0.47(+4.22%) |
Oct 18, 2004 | 10.69 | 11.33 | 10.69 | 11.26 | 346,053 | +0.45(+4.14%) |
Oct 15, 2004 | 10.77 | 10.97 | 10.75 | 10.81 | 100,499 | +0.00(+0.00%) |
Oct 14, 2004 | 11.04 | 11.05 | 10.61 | 10.81 | 184,472 | -0.16(-1.47%) |
Oct 13, 2004 | 11.00 | 11.10 | 10.79 | 10.97 | 108,874 | +0.11(+0.99%) |
Oct 12, 2004 | 10.90 | 10.97 | 10.70 | 10.86 | 128,862 | -0.17(-1.54%) |
Oct 11, 2004 | 10.97 | 11.19 | 10.97 | 11.03 | 207,811 | +0.08(+0.74%) |
Oct 08, 2004 | 11.37 | 11.37 | 10.90 | 10.95 | 121,716 | -0.35(-3.09%) |
Oct 07, 2004 | 11.60 | 11.62 | 11.27 | 11.30 | 60,411 | -0.16(-1.41%) |
Oct 06, 2004 | 11.09 | 11.56 | 11.09 | 11.46 | 107,534 | +0.22(+1.99%) |
Oct 05, 2004 | 11.59 | 11.64 | 11.10 | 11.24 | 386,477 | -0.48(-4.13%) |
Oct 04, 2004 | 11.62 | 12.16 | 11.55 | 11.72 | 295,915 | +0.32(+2.83%) |
Oct 01, 2004 | 11.32 | 11.62 | 11.25 | 11.40 | 310,432 | +0.13(+1.11%) |
Sep 30, 2004 | 10.73 | 11.37 | 10.73 | 11.27 | 385,583 | +0.53(+4.92%) |
Sep 29, 2004 | 10.66 | 10.87 | 10.54 | 10.75 | 340,135 | +0.04(+0.42%) |
Sep 28, 2004 | 10.74 | 10.86 | 10.59 | 10.70 | 275,480 | -0.04(-0.33%) |
Sep 27, 2004 | 11.12 | 11.15 | 10.67 | 10.74 | 392,842 | -0.30(-2.76%) |
Sep 24, 2004 | 11.52 | 11.58 | 11.03 | 11.04 | 190,279 | -0.46(-3.97%) |
Sep 23, 2004 | 11.24 | 11.71 | 11.24 | 11.50 | 267,664 | +0.25(+2.23%) |
Sep 22, 2004 | 11.62 | 11.67 | 11.25 | 11.25 | 284,860 | -0.44(-3.75%) |
Sep 21, 2004 | 11.53 | 11.88 | 11.53 | 11.69 | 202,562 | +0.06(+0.54%) |
Sep 20, 2004 | 11.36 | 11.87 | 11.03 | 11.62 | 955,863 | -0.19(-1.59%) |
Sep 17, 2004 | 12.00 | 12.05 | 11.77 | 11.81 | 487,758 | -0.13(-1.12%) |
Sep 16, 2004 | 11.19 | 12.51 | 11.19 | 11.95 | 1,079,793 | +0.75(+6.72%) |
Sep 15, 2004 | 11.16 | 11.40 | 11.00 | 11.19 | 348,733 | -0.20(-1.73%) |
Sep 14, 2004 | 11.46 | 11.51 | 10.98 | 11.39 | 412,048 | -0.05(-0.47%) |
Sep 13, 2004 | 10.31 | 11.60 | 10.31 | 11.44 | 1,673,096 | +1.15(+11.13%) |
Sep 10, 2004 | 10.05 | 10.44 | 10.05 | 10.30 | 329,068 | +0.22(+2.22%) |
Sep 09, 2004 | 10.15 | 10.24 | 9.582 | 10.07 | 654,029 | -0.18(-1.75%) |
Sep 08, 2004 | 10.67 | 10.70 | 10.19 | 10.25 | 1,590,463 | -0.48(-4.50%) |
Sep 07, 2004 | 10.36 | 11.08 | 10.36 | 10.74 | 949,721 | +0.38(+3.63%) |
Sep 03, 2004 | 10.21 | 10.40 | 10.15 | 10.36 | 65,771 | -0.06(-0.60%) |
Sep 02, 2004 | 10.32 | 10.44 | 10.10 | 10.42 | 183,691 | +0.04(+0.43%) |
Sep 01, 2004 | 10.12 | 10.55 | 10.09 | 10.38 | 182,127 | +0.23(+2.29%) |
Aug 31, 2004 | 9.949 | 10.16 | 9.922 | 10.15 | 202,339 | +0.22(+2.26%) |
Aug 30, 2004 | 9.905 | 10.07 | 9.725 | 9.922 | 126,517 | -0.30(-2.89%) |
Aug 27, 2004 | 9.994 | 10.32 | 9.994 | 10.22 | 82,856 | +0.15(+1.51%) |
Aug 26, 2004 | 10.32 | 10.32 | 9.905 | 10.07 | 149,297 | -0.27(-2.60%) |
Aug 25, 2004 | 10.09 | 10.34 | 9.940 | 10.33 | 309,427 | +0.08(+0.79%) |
Aug 24, 2004 | 10.16 | 10.48 | 10.12 | 10.25 | 262,974 | +0.07(+0.70%) |
Aug 23, 2004 | 10.06 | 10.21 | 9.905 | 10.18 | 366,600 | +0.13(+1.25%) |
Aug 20, 2004 | 9.860 | 10.08 | 9.788 | 10.06 | 153,869 | +0.24(+2.46%) |
Aug 19, 2004 | 9.484 | 9.940 | 9.305 | 9.815 | 232,042 | +0.28(+2.91%) |
Aug 18, 2004 | 9.340 | 9.555 | 9.072 | 9.537 | 159,171 | +0.24(+2.60%) |
Aug 17, 2004 | 9.036 | 9.367 | 8.955 | 9.296 | 157,561 | +0.35(+3.90%) |
Aug 16, 2004 | 8.928 | 9.224 | 8.902 | 8.946 | 202,562 | -0.13(-1.38%) |
Aug 13, 2004 | 8.910 | 9.152 | 8.812 | 9.072 | 159,012 | +0.16(+1.81%) |
Aug 12, 2004 | 9.403 | 9.475 | 8.776 | 8.910 | 488,093 | -0.81(-8.29%) |
Aug 11, 2004 | 9.743 | 9.806 | 9.457 | 9.716 | 441,751 | -0.15(-1.54%) |
Aug 10, 2004 | 9.493 | 9.985 | 9.466 | 9.869 | 197,202 | +0.37(+3.86%) |
Aug 09, 2004 | 9.376 | 9.609 | 9.287 | 9.502 | 482,510 | -0.13(-1.30%) |
Aug 06, 2004 | 9.716 | 9.761 | 9.430 | 9.627 | 494,346 | -0.30(-3.07%) |
Aug 05, 2004 | 9.537 | 9.994 | 9.493 | 9.931 | 488,986 | +0.39(+4.03%) |
Aug 04, 2004 | 9.358 | 9.672 | 9.224 | 9.546 | 341,140 | +0.05(+0.57%) |
Aug 03, 2004 | 9.448 | 9.716 | 9.376 | 9.493 | 169,210 | -0.08(-0.84%) |