Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.65 | 11.84 | 11.12 | 11.62 | 45,658 | -0.31(-2.59%) |
Oct 28, 2004 | 11.11 | 12.40 | 11.11 | 11.93 | 44,819 | +0.42(+3.62%) |
Oct 27, 2004 | 11.29 | 11.78 | 11.27 | 11.52 | 40,505 | -0.23(-1.99%) |
Oct 26, 2004 | 11.43 | 11.75 | 11.43 | 11.75 | 12,223 | +0.10(+0.86%) |
Oct 25, 2004 | 11.69 | 11.69 | 11.47 | 11.65 | 40,145 | -0.16(-1.34%) |
Oct 22, 2004 | 11.82 | 12.22 | 11.42 | 11.81 | 49,492 | -0.25(-2.08%) |
Oct 21, 2004 | 12.01 | 12.13 | 11.89 | 12.06 | 15,578 | +0.03(+0.28%) |
Oct 20, 2004 | 11.99 | 12.03 | 11.86 | 12.02 | 43,381 | +0.09(+0.77%) |
Oct 19, 2004 | 11.95 | 12.03 | 11.91 | 11.93 | 20,012 | -0.04(-0.35%) |
Oct 18, 2004 | 11.95 | 12.02 | 11.93 | 11.97 | 47,695 | -0.02(-0.14%) |
Oct 15, 2004 | 12.02 | 12.09 | 11.97 | 11.99 | 34,633 | -0.08(-0.62%) |
Oct 14, 2004 | 11.95 | 12.19 | 11.95 | 12.07 | 65,790 | -0.13(-1.03%) |
Oct 13, 2004 | 12.18 | 12.22 | 11.96 | 12.19 | 24,207 | +0.06(+0.48%) |
Oct 12, 2004 | 12.12 | 12.22 | 11.96 | 12.13 | 51,170 | -0.07(-0.55%) |
Oct 11, 2004 | 12.28 | 12.28 | 12.02 | 12.20 | 30,318 | +0.07(+0.55%) |
Oct 08, 2004 | 12.33 | 12.39 | 11.68 | 12.13 | 90,118 | -0.18(-1.49%) |
Oct 07, 2004 | 12.35 | 12.48 | 12.31 | 12.32 | 25,165 | -0.16(-1.27%) |
Oct 06, 2004 | 12.51 | 12.51 | 12.38 | 12.48 | 33,075 | +0.00(+0.00%) |
Oct 05, 2004 | 12.48 | 12.51 | 12.39 | 12.48 | 47,335 | -0.03(-0.20%) |
Oct 04, 2004 | 12.34 | 12.52 | 12.31 | 12.50 | 31,517 | +0.19(+1.56%) |
Oct 01, 2004 | 12.65 | 12.65 | 12.07 | 12.31 | 25,884 | -0.08(-0.67%) |
Sep 30, 2004 | 12.42 | 12.59 | 12.39 | 12.39 | 29,599 | -0.23(-1.79%) |
Sep 29, 2004 | 12.21 | 12.73 | 12.21 | 12.62 | 49,492 | +0.19(+1.55%) |
Sep 28, 2004 | 12.45 | 12.63 | 12.43 | 12.43 | 51,050 | -0.03(-0.20%) |
Sep 27, 2004 | 12.64 | 12.64 | 12.43 | 12.45 | 19,293 | -0.02(-0.20%) |
Sep 24, 2004 | 12.60 | 12.78 | 12.48 | 12.48 | 82,688 | -0.14(-1.12%) |
Sep 23, 2004 | 12.53 | 13.00 | 12.48 | 12.62 | 44,220 | -0.17(-1.30%) |
Sep 22, 2004 | 13.06 | 13.08 | 12.29 | 12.78 | 74,419 | -0.24(-1.86%) |
Sep 21, 2004 | 13.12 | 13.13 | 12.93 | 13.03 | 15,459 | -0.05(-0.38%) |
Sep 20, 2004 | 12.56 | 13.68 | 12.56 | 13.08 | 33,314 | +0.00(+0.00%) |
Sep 17, 2004 | 13.10 | 13.30 | 12.58 | 13.08 | 43,381 | -0.06(-0.44%) |
Sep 16, 2004 | 13.07 | 13.28 | 13.00 | 13.13 | 11,863 | +0.18(+1.42%) |
Sep 15, 2004 | 13.24 | 13.35 | 12.95 | 12.95 | 21,570 | -0.32(-2.39%) |
Sep 14, 2004 | 13.78 | 13.78 | 13.04 | 13.27 | 23,368 | -0.28(-2.03%) |
Sep 13, 2004 | 13.35 | 13.77 | 13.35 | 13.54 | 26,124 | +0.14(+1.06%) |
Sep 10, 2004 | 13.74 | 13.85 | 13.24 | 13.40 | 71,183 | -0.03(-0.25%) |
Sep 09, 2004 | 13.51 | 13.54 | 13.42 | 13.43 | 102,581 | -0.16(-1.17%) |
Sep 08, 2004 | 14.12 | 14.12 | 13.54 | 13.59 | 22,156 | -0.33(-2.40%) |
Sep 07, 2004 | 13.74 | 14.45 | 13.74 | 13.93 | 66,393 | -0.31(-2.17%) |
Sep 03, 2004 | 13.67 | 14.24 | 12.88 | 14.24 | 23,128 | +0.96(+7.23%) |
Sep 02, 2004 | 13.21 | 13.35 | 13.06 | 13.28 | 38,348 | +0.00(+0.00%) |
Sep 01, 2004 | 13.48 | 13.95 | 12.73 | 13.28 | 51,170 | -0.08(-0.56%) |
Aug 31, 2004 | 12.79 | 13.35 | 12.79 | 13.35 | 18,455 | +0.16(+1.20%) |
Aug 30, 2004 | 13.23 | 13.53 | 12.80 | 13.19 | 20,731 | -0.37(-2.71%) |
Aug 27, 2004 | 13.37 | 13.60 | 13.37 | 13.56 | 28,641 | +0.32(+2.39%) |
Aug 26, 2004 | 13.64 | 13.64 | 12.88 | 13.24 | 16,297 | -0.50(-3.64%) |
Aug 25, 2004 | 13.27 | 13.76 | 13.27 | 13.74 | 26,004 | +0.38(+2.87%) |
Aug 24, 2004 | 13.11 | 13.65 | 13.11 | 13.36 | 15,459 | +0.13(+0.95%) |
Aug 23, 2004 | 14.09 | 14.09 | 13.08 | 13.23 | 47,815 | -0.65(-4.69%) |
Aug 20, 2004 | 13.38 | 13.89 | 12.76 | 13.89 | 47,558 | +0.63(+4.72%) |
Aug 19, 2004 | 13.76 | 13.76 | 13.07 | 13.26 | 16,058 | -0.12(-0.87%) |
Aug 18, 2004 | 12.66 | 13.54 | 12.64 | 13.38 | 38,072 | +0.76(+6.02%) |
Aug 17, 2004 | 13.73 | 13.73 | 12.36 | 12.62 | 63,633 | -0.70(-5.26%) |
Aug 16, 2004 | 12.93 | 13.68 | 12.86 | 13.32 | 21,331 | +0.31(+2.37%) |
Aug 13, 2004 | 13.04 | 13.83 | 12.94 | 13.01 | 22,889 | -0.28(-2.13%) |
Aug 12, 2004 | 12.95 | 13.49 | 12.81 | 13.29 | 57,881 | +0.21(+1.59%) |
Aug 11, 2004 | 11.37 | 13.35 | 11.37 | 13.08 | 72,022 | +0.23(+1.82%) |
Aug 10, 2004 | 13.19 | 13.19 | 12.43 | 12.85 | 87,841 | -0.30(-2.28%) |
Aug 09, 2004 | 12.72 | 13.48 | 12.72 | 13.15 | 21,048 | +0.11(+0.83%) |
Aug 06, 2004 | 12.98 | 13.99 | 12.89 | 13.04 | 51,290 | -0.82(-5.90%) |
Aug 05, 2004 | 13.94 | 14.20 | 13.55 | 13.86 | 60,158 | -0.16(-1.13%) |
Aug 04, 2004 | 13.78 | 14.18 | 13.52 | 14.02 | 58,600 | +0.07(+0.48%) |
Aug 03, 2004 | 13.77 | 14.09 | 13.38 | 13.95 | 36,060 | +0.23(+1.64%) |