Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.85 | 11.90 | 11.66 | 11.80 | 61,200 | -0.05(-0.42%) |
Oct 28, 2004 | 11.75 | 11.95 | 11.70 | 11.85 | 36,000 | +0.02(+0.17%) |
Oct 27, 2004 | 11.35 | 11.83 | 11.35 | 11.83 | 138,700 | +0.41(+3.59%) |
Oct 26, 2004 | 11.35 | 11.58 | 11.33 | 11.42 | 116,700 | +0.01(+0.09%) |
Oct 25, 2004 | 11.45 | 11.59 | 11.36 | 11.41 | 67,900 | -0.10(-0.87%) |
Oct 22, 2004 | 11.78 | 11.82 | 11.50 | 11.51 | 54,100 | -0.21(-1.79%) |
Oct 21, 2004 | 11.70 | 11.75 | 11.55 | 11.72 | 29,700 | +0.08(+0.69%) |
Oct 20, 2004 | 11.68 | 11.78 | 11.60 | 11.64 | 64,200 | +0.01(+0.09%) |
Oct 19, 2004 | 11.80 | 11.80 | 11.60 | 11.63 | 67,700 | -0.18(-1.52%) |
Oct 18, 2004 | 11.90 | 11.95 | 11.74 | 11.81 | 36,700 | -0.02(-0.17%) |
Oct 15, 2004 | 11.95 | 12.01 | 11.75 | 11.83 | 86,000 | -0.12(-1.00%) |
Oct 14, 2004 | 11.89 | 12.00 | 11.71 | 11.95 | 101,400 | +0.00(+0.00%) |
Oct 13, 2004 | 12.09 | 12.09 | 11.72 | 11.95 | 117,200 | -0.13(-1.08%) |
Oct 12, 2004 | 11.78 | 12.09 | 11.77 | 12.08 | 45,200 | +0.13(+1.09%) |
Oct 11, 2004 | 11.82 | 11.98 | 11.82 | 11.95 | 30,400 | +0.07(+0.59%) |
Oct 08, 2004 | 12.01 | 12.05 | 11.82 | 11.88 | 70,000 | -0.13(-1.08%) |
Oct 07, 2004 | 12.18 | 12.18 | 11.91 | 12.01 | 43,500 | -0.17(-1.40%) |
Oct 06, 2004 | 12.12 | 12.22 | 12.03 | 12.18 | 29,800 | +0.12(+1.00%) |
Oct 05, 2004 | 12.22 | 12.22 | 12.00 | 12.06 | 16,700 | -0.16(-1.31%) |
Oct 04, 2004 | 12.39 | 12.50 | 12.08 | 12.22 | 94,900 | -0.07(-0.57%) |
Oct 01, 2004 | 12.05 | 12.35 | 11.95 | 12.29 | 74,900 | +0.34(+2.85%) |
Sep 30, 2004 | 11.96 | 12.02 | 11.80 | 11.95 | 59,400 | -0.01(-0.08%) |
Sep 29, 2004 | 11.90 | 11.98 | 11.77 | 11.96 | 75,200 | -0.04(-0.33%) |
Sep 28, 2004 | 11.78 | 12.04 | 11.75 | 12.00 | 171,500 | +0.23(+1.95%) |
Sep 27, 2004 | 11.99 | 11.99 | 11.69 | 11.77 | 74,200 | -0.20(-1.67%) |
Sep 24, 2004 | 11.99 | 12.02 | 11.72 | 11.97 | 100,100 | +0.08(+0.67%) |
Sep 23, 2004 | 11.95 | 12.01 | 11.86 | 11.89 | 40,900 | +0.02(+0.17%) |
Sep 22, 2004 | 12.25 | 12.26 | 11.86 | 11.87 | 53,200 | -0.46(-3.73%) |
Sep 21, 2004 | 12.14 | 12.33 | 12.01 | 12.33 | 138,400 | +0.23(+1.90%) |
Sep 20, 2004 | 11.90 | 12.20 | 11.83 | 12.10 | 207,700 | +0.30(+2.54%) |
Sep 17, 2004 | 11.85 | 11.90 | 11.75 | 11.80 | 105,600 | -0.06(-0.51%) |
Sep 16, 2004 | 11.75 | 11.95 | 11.75 | 11.86 | 86,100 | +0.05(+0.42%) |
Sep 15, 2004 | 11.80 | 11.93 | 11.55 | 11.81 | 126,600 | +0.07(+0.60%) |
Sep 14, 2004 | 12.06 | 12.06 | 11.65 | 11.74 | 54,800 | -0.32(-2.65%) |
Sep 13, 2004 | 12.05 | 12.14 | 11.96 | 12.06 | 136,500 | +0.26(+2.20%) |
Sep 10, 2004 | 11.65 | 11.89 | 11.55 | 11.80 | 194,700 | +0.24(+2.08%) |
Sep 09, 2004 | 11.60 | 11.67 | 11.53 | 11.56 | 157,300 | +0.06(+0.52%) |
Sep 08, 2004 | 11.65 | 11.79 | 11.50 | 11.50 | 33,700 | -0.21(-1.79%) |
Sep 07, 2004 | 11.78 | 11.90 | 11.66 | 11.71 | 71,200 | +0.08(+0.69%) |
Sep 03, 2004 | 11.73 | 11.92 | 11.61 | 11.63 | 49,200 | -0.09(-0.77%) |
Sep 02, 2004 | 11.52 | 11.74 | 11.38 | 11.72 | 75,600 | +0.21(+1.82%) |
Sep 01, 2004 | 11.50 | 11.95 | 11.43 | 11.51 | 129,200 | -0.05(-0.43%) |
Aug 31, 2004 | 11.62 | 11.73 | 11.49 | 11.56 | 60,600 | -0.16(-1.37%) |
Aug 30, 2004 | 11.64 | 11.72 | 11.45 | 11.72 | 70,500 | +0.09(+0.77%) |
Aug 27, 2004 | 11.64 | 11.78 | 11.57 | 11.63 | 54,400 | +0.05(+0.43%) |
Aug 26, 2004 | 11.75 | 11.75 | 11.58 | 11.58 | 60,000 | -0.24(-2.03%) |
Aug 25, 2004 | 11.53 | 11.95 | 11.43 | 11.82 | 128,300 | +0.29(+2.52%) |
Aug 24, 2004 | 11.48 | 11.57 | 11.38 | 11.53 | 176,500 | +0.11(+0.96%) |
Aug 23, 2004 | 11.50 | 11.50 | 11.26 | 11.42 | 69,500 | -0.08(-0.70%) |
Aug 20, 2004 | 11.45 | 11.53 | 11.33 | 11.50 | 160,000 | +0.15(+1.32%) |
Aug 19, 2004 | 11.60 | 11.61 | 11.29 | 11.35 | 60,800 | -0.33(-2.83%) |
Aug 18, 2004 | 11.43 | 11.69 | 11.40 | 11.68 | 60,200 | +0.25(+2.19%) |
Aug 17, 2004 | 11.49 | 11.67 | 11.39 | 11.43 | 54,700 | -0.06(-0.52%) |
Aug 16, 2004 | 11.45 | 11.75 | 11.39 | 11.49 | 93,500 | -0.02(-0.17%) |
Aug 13, 2004 | 11.55 | 11.59 | 11.26 | 11.51 | 264,200 | +0.06(+0.52%) |
Aug 12, 2004 | 11.43 | 11.50 | 11.29 | 11.45 | 561,900 | +0.02(+0.17%) |
Aug 11, 2004 | 11.60 | 11.75 | 11.32 | 11.43 | 174,300 | -0.16(-1.38%) |
Aug 10, 2004 | 11.74 | 11.88 | 11.45 | 11.59 | 351,600 | -0.10(-0.86%) |
Aug 09, 2004 | 11.89 | 12.12 | 11.60 | 11.69 | 308,400 | -0.17(-1.43%) |
Aug 06, 2004 | 12.25 | 12.26 | 11.86 | 11.86 | 164,000 | -0.41(-3.34%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.20 | 12.27 | 129,700 | -0.43(-3.39%) |
Aug 04, 2004 | 12.76 | 12.76 | 12.41 | 12.70 | 84,000 | -0.07(-0.55%) |
Aug 03, 2004 | 12.59 | 12.82 | 12.45 | 12.77 | 206,400 | +0.12(+0.95%) |