Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.36 | 11.36 | 11.29 | 11.30 | 186,246 | -0.06(-0.53%) |
Oct 28, 2004 | 11.32 | 11.36 | 11.32 | 11.36 | 309,986 | -0.01(-0.05%) |
Oct 27, 2004 | 11.42 | 11.54 | 11.32 | 11.36 | 388,845 | -0.03(-0.24%) |
Oct 26, 2004 | 11.42 | 11.49 | 11.32 | 11.39 | 202,236 | +0.13(+1.17%) |
Oct 25, 2004 | 11.19 | 11.37 | 11.16 | 11.26 | 224,040 | +0.07(+0.64%) |
Oct 22, 2004 | 11.38 | 11.44 | 11.17 | 11.19 | 201,872 | -0.22(-1.93%) |
Oct 21, 2004 | 11.50 | 11.50 | 11.38 | 11.41 | 199,510 | -0.04(-0.38%) |
Oct 20, 2004 | 11.51 | 11.51 | 11.39 | 11.45 | 310,713 | -0.04(-0.38%) |
Oct 19, 2004 | 11.58 | 11.61 | 11.42 | 11.50 | 216,954 | -0.06(-0.52%) |
Oct 18, 2004 | 11.66 | 11.66 | 11.42 | 11.56 | 331,245 | -0.10(-0.90%) |
Oct 15, 2004 | 11.90 | 11.90 | 11.29 | 11.66 | 681,570 | -0.26(-2.22%) |
Oct 14, 2004 | 12.11 | 12.11 | 11.90 | 11.93 | 131,371 | -0.14(-1.19%) |
Oct 13, 2004 | 12.32 | 12.33 | 11.97 | 12.07 | 206,052 | -0.20(-1.61%) |
Oct 12, 2004 | 12.33 | 12.33 | 12.16 | 12.27 | 231,308 | -0.14(-1.15%) |
Oct 11, 2004 | 11.99 | 12.43 | 11.99 | 12.41 | 139,730 | +0.31(+2.59%) |
Oct 08, 2004 | 12.20 | 12.25 | 12.05 | 12.10 | 145,362 | -0.14(-1.17%) |
Oct 07, 2004 | 12.40 | 12.44 | 12.23 | 12.24 | 99,028 | -0.20(-1.64%) |
Oct 06, 2004 | 12.43 | 12.45 | 12.32 | 12.44 | 146,271 | +0.02(+0.13%) |
Oct 05, 2004 | 12.42 | 12.47 | 12.36 | 12.43 | 137,549 | -0.08(-0.62%) |
Oct 04, 2004 | 12.49 | 12.56 | 12.40 | 12.50 | 186,428 | +0.13(+1.02%) |
Oct 01, 2004 | 12.25 | 12.38 | 12.25 | 12.38 | 159,354 | +0.20(+1.63%) |
Sep 30, 2004 | 12.21 | 12.21 | 12.13 | 12.18 | 153,176 | -0.03(-0.27%) |
Sep 29, 2004 | 12.16 | 12.24 | 12.05 | 12.21 | 172,981 | +0.11(+0.91%) |
Sep 28, 2004 | 11.84 | 12.14 | 11.83 | 12.10 | 103,752 | +0.21(+1.76%) |
Sep 27, 2004 | 11.99 | 12.01 | 11.84 | 11.89 | 77,950 | -0.12(-1.01%) |
Sep 24, 2004 | 11.97 | 12.10 | 11.94 | 12.01 | 82,675 | +0.04(+0.37%) |
Sep 23, 2004 | 12.16 | 12.17 | 11.97 | 11.97 | 177,887 | -0.20(-1.63%) |
Sep 22, 2004 | 12.12 | 12.23 | 12.00 | 12.17 | 126,465 | -0.04(-0.32%) |
Sep 21, 2004 | 12.41 | 12.42 | 12.17 | 12.21 | 345,963 | -0.12(-0.98%) |
Sep 20, 2004 | 12.41 | 12.49 | 12.28 | 12.33 | 111,384 | -0.08(-0.66%) |
Sep 17, 2004 | 12.61 | 12.61 | 12.33 | 12.41 | 250,024 | -0.09(-0.70%) |
Sep 16, 2004 | 12.49 | 12.54 | 12.43 | 12.50 | 162,443 | +0.09(+0.71%) |
Sep 15, 2004 | 12.44 | 12.48 | 12.37 | 12.41 | 173,163 | +0.04(+0.36%) |
Sep 14, 2004 | 12.49 | 12.50 | 12.30 | 12.37 | 73,226 | +0.01(+0.09%) |
Sep 13, 2004 | 12.36 | 12.57 | 12.36 | 12.36 | 166,258 | -0.01(-0.04%) |
Sep 10, 2004 | 12.38 | 12.41 | 12.22 | 12.36 | 120,651 | +0.05(+0.40%) |
Sep 09, 2004 | 12.04 | 12.41 | 12.04 | 12.31 | 206,233 | +0.28(+2.29%) |
Sep 08, 2004 | 12.10 | 12.20 | 12.01 | 12.04 | 158,990 | -0.15(-1.22%) |
Sep 07, 2004 | 11.93 | 12.20 | 11.93 | 12.18 | 105,024 | +0.28(+2.31%) |
Sep 03, 2004 | 11.83 | 11.99 | 11.80 | 11.91 | 118,470 | +0.08(+0.70%) |
Sep 02, 2004 | 11.68 | 11.89 | 11.61 | 11.83 | 154,993 | +0.15(+1.27%) |
Sep 01, 2004 | 11.76 | 11.91 | 11.63 | 11.68 | 199,147 | -0.08(-0.66%) |
Aug 31, 2004 | 11.69 | 11.76 | 11.61 | 11.76 | 138,458 | +0.09(+0.80%) |
Aug 30, 2004 | 11.80 | 11.87 | 11.65 | 11.66 | 157,537 | -0.24(-2.03%) |
Aug 27, 2004 | 11.89 | 11.93 | 11.86 | 11.90 | 161,534 | +0.02(+0.14%) |
Aug 26, 2004 | 11.97 | 12.03 | 11.86 | 11.89 | 187,154 | -0.06(-0.46%) |
Aug 25, 2004 | 11.94 | 12.03 | 11.78 | 11.94 | 317,254 | +0.01(+0.09%) |
Aug 24, 2004 | 11.84 | 11.96 | 11.83 | 11.93 | 440,813 | +0.20(+1.69%) |
Aug 23, 2004 | 11.94 | 11.97 | 11.72 | 11.73 | 205,506 | -0.17(-1.39%) |
Aug 20, 2004 | 11.67 | 11.91 | 11.67 | 11.90 | 147,361 | +0.29(+2.51%) |
Aug 19, 2004 | 11.68 | 11.73 | 11.50 | 11.61 | 252,023 | -0.05(-0.47%) |
Aug 18, 2004 | 11.42 | 11.73 | 11.23 | 11.66 | 205,506 | +0.22(+1.92%) |
Aug 17, 2004 | 11.38 | 11.47 | 11.29 | 11.44 | 185,701 | +0.10(+0.92%) |
Aug 16, 2004 | 11.02 | 11.42 | 11.02 | 11.34 | 135,369 | +0.34(+3.05%) |
Aug 13, 2004 | 11.16 | 11.18 | 11.00 | 11.00 | 219,498 | -0.15(-1.38%) |
Aug 12, 2004 | 11.22 | 11.26 | 11.09 | 11.16 | 211,321 | -0.07(-0.64%) |
Aug 11, 2004 | 11.14 | 11.23 | 11.03 | 11.23 | 150,087 | -0.05(-0.44%) |
Aug 10, 2004 | 11.15 | 11.28 | 11.11 | 11.28 | 207,869 | +0.13(+1.14%) |
Aug 09, 2004 | 10.98 | 11.16 | 10.68 | 11.15 | 385,757 | +0.16(+1.45%) |
Aug 06, 2004 | 11.01 | 11.13 | 10.95 | 10.99 | 357,411 | -0.07(-0.65%) |
Aug 05, 2004 | 11.24 | 11.30 | 11.04 | 11.06 | 174,253 | -0.18(-1.62%) |
Aug 04, 2004 | 11.14 | 11.35 | 11.08 | 11.24 | 201,691 | +0.06(+0.54%) |
Aug 03, 2004 | 11.03 | 11.25 | 11.02 | 11.18 | 201,327 | +0.01(+0.10%) |