Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.79 | 12.79 | 12.69 | 12.74 | 26,285 | -0.05(-0.42%) |
Oct 28, 2004 | 12.77 | 12.82 | 12.69 | 12.79 | 39,538 | +0.04(+0.28%) |
Oct 27, 2004 | 12.91 | 12.93 | 12.76 | 12.76 | 12,590 | -0.06(-0.49%) |
Oct 26, 2004 | 12.93 | 12.93 | 12.82 | 12.82 | 9,718 | -0.06(-0.49%) |
Oct 25, 2004 | 12.83 | 12.88 | 12.83 | 12.88 | 993 | +0.05(+0.35%) |
Oct 22, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 1,214 | -0.08(-0.63%) |
Oct 21, 2004 | 12.89 | 12.92 | 12.83 | 12.92 | 9,166 | +0.11(+0.85%) |
Oct 20, 2004 | 12.89 | 12.89 | 12.79 | 12.81 | 4,638 | -0.08(-0.63%) |
Oct 19, 2004 | 12.88 | 12.89 | 12.82 | 12.89 | 7,730 | +0.08(+0.64%) |
Oct 18, 2004 | 12.89 | 12.89 | 12.74 | 12.81 | 16,897 | +0.03(+0.21%) |
Oct 15, 2004 | 12.86 | 12.89 | 12.79 | 12.79 | 15,572 | -0.07(-0.56%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.81 | 12.86 | 3,975 | -0.01(-0.07%) |
Oct 13, 2004 | 12.92 | 12.92 | 12.87 | 12.87 | 3,092 | -0.06(-0.49%) |
Oct 12, 2004 | 12.90 | 12.93 | 12.83 | 12.93 | 13,252 | +0.10(+0.78%) |
Oct 11, 2004 | 12.92 | 12.93 | 12.83 | 12.83 | 4,638 | -0.03(-0.21%) |
Oct 08, 2004 | 12.77 | 12.93 | 12.77 | 12.86 | 16,234 | +0.13(+1.00%) |
Oct 07, 2004 | 12.77 | 12.79 | 12.71 | 12.73 | 9,387 | +0.04(+0.29%) |
Oct 06, 2004 | 12.92 | 12.93 | 12.69 | 12.69 | 9,497 | -0.16(-1.27%) |
Oct 05, 2004 | 12.86 | 12.92 | 12.77 | 12.86 | 7,510 | +0.09(+0.71%) |
Oct 04, 2004 | 12.77 | 12.92 | 12.74 | 12.77 | 17,339 | -0.06(-0.49%) |
Oct 01, 2004 | 12.92 | 12.92 | 12.72 | 12.83 | 20,100 | -0.04(-0.28%) |
Sep 30, 2004 | 12.95 | 12.95 | 12.81 | 12.87 | 7,841 | -0.06(-0.49%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.89 | 12.93 | 5,632 | -0.04(-0.28%) |
Sep 28, 2004 | 12.86 | 13.01 | 12.86 | 12.97 | 13,584 | -0.03(-0.21%) |
Sep 27, 2004 | 13.02 | 13.02 | 12.88 | 12.99 | 15,793 | +0.13(+0.99%) |
Sep 24, 2004 | 12.95 | 12.98 | 12.77 | 12.87 | 19,769 | +0.01(+0.07%) |
Sep 23, 2004 | 12.86 | 12.95 | 12.81 | 12.86 | 8,062 | +0.03(+0.21%) |
Sep 22, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 25,401 | -0.01(-0.07%) |
Sep 21, 2004 | 12.96 | 13.02 | 12.84 | 12.84 | 15,020 | -0.03(-0.21%) |
Sep 20, 2004 | 12.88 | 12.91 | 12.81 | 12.87 | 8,504 | +0.05(+0.42%) |
Sep 17, 2004 | 12.90 | 12.96 | 12.81 | 12.81 | 9,608 | +0.00(+0.00%) |
Sep 16, 2004 | 12.90 | 12.90 | 12.81 | 12.81 | 7,068 | -0.05(-0.42%) |
Sep 15, 2004 | 12.91 | 12.91 | 12.79 | 12.87 | 17,670 | +0.05(+0.35%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.72 | 12.82 | 5,632 | -0.03(-0.21%) |
Sep 13, 2004 | 12.88 | 12.88 | 12.81 | 12.85 | 9,718 | -0.01(-0.07%) |
Sep 10, 2004 | 12.75 | 12.86 | 12.69 | 12.86 | 13,473 | +0.20(+1.57%) |
Sep 09, 2004 | 12.82 | 12.83 | 12.66 | 12.66 | 13,252 | -0.09(-0.71%) |
Sep 08, 2004 | 12.77 | 12.78 | 12.71 | 12.75 | 4,086 | +0.00(+0.00%) |
Sep 07, 2004 | 12.91 | 12.91 | 12.69 | 12.75 | 14,799 | -0.14(-1.12%) |
Sep 03, 2004 | 12.81 | 12.92 | 12.69 | 12.89 | 7,289 | +0.06(+0.49%) |
Sep 02, 2004 | 12.90 | 13.02 | 12.81 | 12.83 | 19,327 | +0.02(+0.14%) |
Sep 01, 2004 | 12.86 | 12.90 | 12.71 | 12.81 | 10,933 | +0.04(+0.28%) |
Aug 31, 2004 | 12.99 | 13.04 | 12.78 | 12.78 | 15,903 | -0.14(-1.12%) |
Aug 30, 2004 | 12.69 | 12.92 | 12.62 | 12.92 | 9,829 | +0.24(+1.93%) |
Aug 27, 2004 | 12.65 | 12.68 | 12.62 | 12.68 | 10,712 | +0.10(+0.79%) |
Aug 26, 2004 | 12.54 | 12.58 | 12.54 | 12.58 | 4,307 | +0.13(+1.02%) |
Aug 25, 2004 | 12.51 | 12.52 | 12.45 | 12.45 | 13,363 | +0.00(+0.00%) |
Aug 24, 2004 | 12.47 | 12.50 | 12.45 | 12.45 | 5,632 | +0.00(+0.00%) |
Aug 23, 2004 | 12.41 | 12.46 | 12.41 | 12.45 | 3,865 | +0.04(+0.29%) |
Aug 20, 2004 | 12.54 | 12.54 | 12.40 | 12.41 | 9,166 | -0.03(-0.22%) |
Aug 19, 2004 | 12.55 | 12.62 | 12.44 | 12.44 | 25,512 | -0.11(-0.87%) |
Aug 18, 2004 | 12.38 | 12.55 | 12.38 | 12.55 | 14,578 | +0.14(+1.17%) |
Aug 17, 2004 | 12.43 | 12.51 | 12.38 | 12.40 | 19,437 | +0.01(+0.07%) |
Aug 16, 2004 | 12.41 | 12.41 | 12.35 | 12.40 | 6,405 | +0.02(+0.15%) |
Aug 13, 2004 | 12.35 | 12.40 | 12.35 | 12.38 | 8,062 | +0.03(+0.22%) |
Aug 12, 2004 | 12.49 | 12.63 | 12.30 | 12.35 | 22,309 | -0.12(-0.94%) |
Aug 11, 2004 | 12.47 | 12.47 | 12.42 | 12.47 | 5,190 | +0.00(+0.00%) |
Aug 10, 2004 | 12.52 | 12.52 | 12.47 | 12.47 | 6,847 | +0.00(+0.00%) |
Aug 09, 2004 | 12.58 | 12.58 | 12.47 | 12.47 | 17,118 | -0.11(-0.86%) |
Aug 06, 2004 | 12.45 | 12.59 | 12.45 | 12.58 | 14,909 | +0.14(+1.09%) |
Aug 05, 2004 | 12.45 | 12.45 | 12.41 | 12.44 | 4,638 | +0.00(+0.00%) |
Aug 04, 2004 | 12.50 | 12.50 | 12.44 | 12.44 | 5,632 | -0.05(-0.43%) |
Aug 03, 2004 | 12.48 | 12.50 | 12.38 | 12.50 | 16,566 | +0.06(+0.51%) |