Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.92 | 13.07 | 12.51 | 12.94 | 10,728 | +0.15(+1.20%) |
Oct 28, 2004 | 12.51 | 12.87 | 12.51 | 12.78 | 2,462 | +0.27(+2.18%) |
Oct 27, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 8,090 | -0.09(-0.68%) |
Oct 26, 2004 | 12.38 | 12.93 | 12.38 | 12.59 | 11,431 | -0.14(-1.12%) |
Oct 25, 2004 | 12.65 | 12.88 | 12.51 | 12.74 | 5,803 | +0.26(+2.05%) |
Oct 22, 2004 | 12.38 | 12.51 | 12.38 | 12.48 | 12,838 | +0.01(+0.09%) |
Oct 21, 2004 | 13.08 | 13.08 | 12.35 | 12.47 | 10,728 | -0.51(-3.90%) |
Oct 20, 2004 | 12.67 | 13.29 | 12.67 | 12.98 | 2,286 | -0.03(-0.22%) |
Oct 19, 2004 | 12.86 | 13.08 | 12.63 | 13.00 | 1,758 | +0.00(+0.00%) |
Oct 18, 2004 | 13.30 | 13.30 | 12.65 | 13.00 | 11,256 | -0.20(-1.53%) |
Oct 15, 2004 | 13.13 | 13.34 | 12.88 | 13.21 | 7,738 | +0.23(+1.77%) |
Oct 14, 2004 | 13.04 | 13.28 | 12.88 | 12.98 | 12,311 | -0.13(-1.00%) |
Oct 13, 2004 | 13.11 | 13.13 | 12.50 | 13.11 | 4,221 | +0.15(+1.19%) |
Oct 12, 2004 | 12.74 | 12.99 | 12.48 | 12.95 | 6,683 | +0.27(+2.15%) |
Oct 11, 2004 | 13.05 | 13.21 | 12.68 | 12.68 | 22,512 | -0.30(-2.32%) |
Oct 08, 2004 | 12.93 | 12.99 | 12.64 | 12.98 | 10,904 | +0.14(+1.11%) |
Oct 07, 2004 | 12.49 | 12.94 | 12.49 | 12.84 | 13,894 | +0.07(+0.58%) |
Oct 06, 2004 | 12.54 | 12.79 | 12.54 | 12.76 | 10,200 | +0.11(+0.90%) |
Oct 05, 2004 | 12.50 | 12.65 | 12.44 | 12.65 | 78,264 | +0.24(+1.92%) |
Oct 04, 2004 | 12.37 | 12.51 | 12.28 | 12.41 | 8,266 | -0.10(-0.77%) |
Oct 01, 2004 | 12.23 | 12.57 | 12.22 | 12.51 | 23,039 | +0.09(+0.69%) |
Sep 30, 2004 | 12.34 | 12.42 | 12.34 | 12.42 | 16,004 | +0.00(+0.00%) |
Sep 29, 2004 | 12.29 | 12.43 | 12.28 | 12.42 | 19,698 | +0.19(+1.58%) |
Sep 28, 2004 | 12.18 | 12.37 | 12.18 | 12.23 | 9,321 | -0.13(-1.06%) |
Sep 27, 2004 | 12.20 | 12.37 | 12.14 | 12.36 | 4,045 | +0.05(+0.42%) |
Sep 24, 2004 | 12.16 | 12.31 | 12.13 | 12.31 | 7,738 | +0.03(+0.23%) |
Sep 23, 2004 | 12.11 | 12.28 | 12.06 | 12.28 | 12,838 | +0.06(+0.47%) |
Sep 22, 2004 | 12.13 | 12.22 | 12.02 | 12.22 | 7,914 | +0.09(+0.70%) |
Sep 21, 2004 | 12.07 | 12.14 | 11.91 | 12.14 | 11,959 | +0.19(+1.62%) |
Sep 20, 2004 | 12.13 | 12.14 | 11.90 | 11.95 | 8,969 | -0.22(-1.82%) |
Sep 17, 2004 | 11.92 | 12.20 | 11.92 | 12.17 | 21,105 | +0.05(+0.38%) |
Sep 16, 2004 | 12.13 | 12.14 | 12.03 | 12.12 | 11,588 | -0.07(-0.61%) |
Sep 15, 2004 | 12.02 | 12.22 | 12.02 | 12.20 | 15,828 | +0.09(+0.70%) |
Sep 14, 2004 | 12.02 | 12.14 | 12.02 | 12.11 | 84,420 | +0.08(+0.66%) |
Sep 13, 2004 | 12.14 | 12.14 | 12.03 | 12.03 | 39,044 | -0.10(-0.84%) |
Sep 10, 2004 | 12.14 | 12.14 | 12.08 | 12.13 | 10,376 | +0.02(+0.14%) |
Sep 09, 2004 | 12.13 | 12.14 | 12.12 | 12.12 | 13,894 | +0.10(+0.80%) |
Sep 08, 2004 | 12.10 | 12.11 | 12.10 | 12.02 | 8,793 | +0.00(+0.00%) |
Sep 07, 2004 | 12.14 | 12.14 | 11.99 | 12.02 | 22,863 | +0.03(+0.24%) |
Sep 03, 2004 | 11.93 | 12.14 | 11.93 | 11.99 | 6,683 | -0.11(-0.94%) |
Sep 02, 2004 | 12.11 | 12.11 | 12.07 | 12.11 | 3,165 | -0.01(-0.05%) |
Sep 01, 2004 | 12.14 | 12.14 | 11.97 | 12.11 | 9,321 | +0.00(+0.00%) |
Aug 31, 2004 | 12.11 | 12.14 | 12.01 | 12.11 | 8,793 | +0.03(+0.24%) |
Aug 30, 2004 | 12.19 | 12.19 | 12.08 | 12.08 | 11,431 | -0.06(-0.47%) |
Aug 27, 2004 | 12.01 | 12.14 | 12.01 | 12.14 | 9,321 | +0.10(+0.85%) |
Aug 26, 2004 | 11.92 | 12.17 | 11.92 | 12.04 | 74,219 | -0.02(-0.14%) |
Aug 25, 2004 | 12.00 | 12.08 | 11.96 | 12.05 | 44,144 | +0.06(+0.47%) |
Aug 24, 2004 | 11.72 | 12.06 | 11.72 | 12.00 | 6,155 | +0.06(+0.48%) |
Aug 23, 2004 | 11.92 | 11.94 | 11.71 | 11.94 | 7,386 | +0.15(+1.23%) |
Aug 20, 2004 | 11.79 | 11.80 | 11.79 | 11.80 | 703 | +0.01(+0.07%) |
Aug 19, 2004 | 11.62 | 11.79 | 11.51 | 11.79 | 24,622 | +0.16(+1.37%) |
Aug 18, 2004 | 11.80 | 11.80 | 11.49 | 11.63 | 5,452 | -0.17(-1.46%) |
Aug 17, 2004 | 11.92 | 11.92 | 11.80 | 11.80 | 1,407 | +0.10(+0.88%) |
Aug 16, 2004 | 11.70 | 11.70 | 11.55 | 11.70 | 1,758 | +0.13(+1.08%) |
Aug 13, 2004 | 11.58 | 11.67 | 11.57 | 11.57 | 2,462 | -0.09(-0.73%) |
Aug 12, 2004 | 11.92 | 11.92 | 11.66 | 11.66 | 2,989 | -0.14(-1.16%) |
Aug 11, 2004 | 11.37 | 11.79 | 11.37 | 11.79 | 7,562 | +0.36(+3.18%) |
Aug 10, 2004 | 11.37 | 11.49 | 11.37 | 11.43 | 4,748 | +0.05(+0.45%) |
Aug 09, 2004 | 11.38 | 11.53 | 11.37 | 11.38 | 3,165 | -0.01(-0.10%) |
Aug 06, 2004 | 11.38 | 11.39 | 11.37 | 11.39 | 2,110 | -0.23(-2.01%) |
Aug 05, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 175 | +0.03(+0.24%) |
Aug 04, 2004 | 11.43 | 11.60 | 11.43 | 11.59 | 1,758 | +0.19(+1.70%) |
Aug 03, 2004 | 11.49 | 11.49 | 11.37 | 11.40 | 10,464 | -0.07(-0.64%) |