Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.70 | 11.70 | 11.21 | 11.33 | 31,100 | -0.37(-3.16%) |
Oct 28, 2004 | 11.82 | 11.83 | 11.50 | 11.70 | 39,700 | -0.05(-0.43%) |
Oct 27, 2004 | 10.90 | 11.75 | 10.80 | 11.75 | 65,800 | +0.67(+6.05%) |
Oct 26, 2004 | 12.09 | 12.20 | 10.65 | 11.08 | 147,900 | -1.08(-8.88%) |
Oct 25, 2004 | 12.70 | 12.80 | 12.16 | 12.16 | 61,300 | -0.31(-2.49%) |
Oct 22, 2004 | 12.70 | 12.72 | 12.45 | 12.47 | 63,600 | +0.04(+0.32%) |
Oct 21, 2004 | 12.13 | 12.50 | 11.95 | 12.43 | 134,000 | +0.65(+5.52%) |
Oct 20, 2004 | 11.30 | 11.87 | 11.29 | 11.78 | 65,100 | +0.60(+5.37%) |
Oct 19, 2004 | 11.00 | 11.30 | 11.00 | 11.18 | 50,600 | +0.68(+6.48%) |
Oct 18, 2004 | 10.22 | 10.50 | 10.16 | 10.50 | 18,800 | +0.28(+2.74%) |
Oct 15, 2004 | 10.03 | 10.27 | 10.03 | 10.22 | 8,800 | +0.23(+2.30%) |
Oct 14, 2004 | 10.05 | 10.06 | 9.930 | 9.990 | 9,100 | -0.07(-0.70%) |
Oct 13, 2004 | 10.03 | 10.10 | 10.00 | 10.06 | 3,000 | +0.03(+0.30%) |
Oct 12, 2004 | 10.00 | 10.03 | 9.850 | 10.03 | 16,200 | +0.00(+0.00%) |
Oct 11, 2004 | 10.20 | 10.25 | 10.02 | 10.03 | 13,900 | -0.29(-2.81%) |
Oct 08, 2004 | 10.40 | 10.44 | 10.30 | 10.32 | 4,500 | -0.11(-1.05%) |
Oct 07, 2004 | 10.60 | 10.60 | 10.29 | 10.43 | 10,600 | +0.00(+0.00%) |
Oct 06, 2004 | 10.22 | 10.43 | 10.22 | 10.43 | 9,400 | +0.09(+0.87%) |
Oct 05, 2004 | 10.49 | 10.49 | 10.28 | 10.34 | 12,500 | -0.13(-1.24%) |
Oct 04, 2004 | 10.25 | 10.50 | 10.25 | 10.47 | 16,900 | +0.32(+3.15%) |
Oct 01, 2004 | 9.750 | 10.25 | 9.750 | 10.15 | 16,300 | +0.45(+4.64%) |
Sep 30, 2004 | 10.10 | 10.20 | 9.500 | 9.700 | 41,500 | -0.24(-2.41%) |
Sep 29, 2004 | 9.820 | 10.10 | 9.800 | 9.940 | 16,500 | +0.07(+0.71%) |
Sep 28, 2004 | 10.16 | 10.17 | 9.830 | 9.870 | 39,200 | -0.31(-3.05%) |
Sep 27, 2004 | 10.20 | 10.25 | 10.10 | 10.18 | 22,400 | -0.02(-0.20%) |
Sep 24, 2004 | 10.40 | 10.50 | 10.20 | 10.20 | 42,100 | -0.28(-2.67%) |
Sep 23, 2004 | 10.49 | 10.53 | 10.40 | 10.48 | 7,700 | -0.04(-0.38%) |
Sep 22, 2004 | 10.80 | 10.80 | 10.50 | 10.52 | 36,000 | -0.39(-3.57%) |
Sep 21, 2004 | 11.00 | 11.05 | 10.75 | 10.91 | 21,200 | -0.02(-0.18%) |
Sep 20, 2004 | 10.95 | 11.12 | 10.85 | 10.93 | 8,200 | -0.05(-0.46%) |
Sep 17, 2004 | 11.11 | 11.11 | 10.90 | 10.98 | 18,700 | -0.13(-1.17%) |
Sep 16, 2004 | 11.05 | 11.14 | 10.97 | 11.11 | 19,500 | +0.06(+0.54%) |
Sep 15, 2004 | 10.96 | 11.12 | 10.95 | 11.05 | 8,300 | +0.14(+1.28%) |
Sep 14, 2004 | 10.65 | 11.05 | 10.65 | 10.91 | 22,800 | -0.13(-1.18%) |
Sep 13, 2004 | 11.00 | 11.30 | 11.00 | 11.04 | 49,200 | +0.25(+2.32%) |
Sep 10, 2004 | 10.70 | 10.79 | 10.60 | 10.79 | 10,600 | +0.25(+2.37%) |
Sep 09, 2004 | 10.45 | 10.54 | 10.08 | 10.54 | 21,100 | +0.09(+0.86%) |
Sep 08, 2004 | 11.08 | 11.10 | 10.20 | 10.45 | 37,300 | -0.54(-4.91%) |
Sep 07, 2004 | 11.05 | 11.14 | 10.80 | 10.99 | 18,800 | -0.15(-1.35%) |
Sep 03, 2004 | 11.15 | 11.16 | 10.85 | 11.14 | 21,200 | +0.08(+0.72%) |
Sep 02, 2004 | 11.05 | 11.07 | 10.75 | 11.06 | 25,100 | -0.01(-0.09%) |
Sep 01, 2004 | 11.15 | 11.15 | 10.95 | 11.07 | 10,600 | -0.22(-1.95%) |
Aug 31, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 11,200 | -0.21(-1.83%) |
Aug 30, 2004 | 11.68 | 11.68 | 11.35 | 11.50 | 10,300 | -0.15(-1.29%) |
Aug 27, 2004 | 11.30 | 11.86 | 11.25 | 11.65 | 13,100 | +0.18(+1.57%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.47 | 11.47 | 8,000 | -0.21(-1.80%) |
Aug 25, 2004 | 11.65 | 11.70 | 11.60 | 11.68 | 5,900 | +0.00(+0.00%) |
Aug 24, 2004 | 11.80 | 11.90 | 11.60 | 11.68 | 10,800 | +0.06(+0.52%) |
Aug 23, 2004 | 11.95 | 11.97 | 11.62 | 11.62 | 7,700 | -0.27(-2.27%) |
Aug 20, 2004 | 11.62 | 12.00 | 11.45 | 11.89 | 22,300 | +0.37(+3.21%) |
Aug 19, 2004 | 11.55 | 11.68 | 11.46 | 11.52 | 16,700 | -0.23(-1.96%) |
Aug 18, 2004 | 11.70 | 12.00 | 11.55 | 11.75 | 40,500 | +0.14(+1.21%) |
Aug 17, 2004 | 11.25 | 11.65 | 11.25 | 11.61 | 23,800 | +0.52(+4.69%) |
Aug 16, 2004 | 10.80 | 11.24 | 10.80 | 11.09 | 23,600 | +0.24(+2.21%) |
Aug 13, 2004 | 10.75 | 11.14 | 10.26 | 10.85 | 120,100 | -0.30(-2.69%) |
Aug 12, 2004 | 11.48 | 11.50 | 11.14 | 11.15 | 20,900 | -0.20(-1.76%) |
Aug 11, 2004 | 11.75 | 11.75 | 11.15 | 11.35 | 47,700 | -0.45(-3.81%) |
Aug 10, 2004 | 11.61 | 11.80 | 11.51 | 11.80 | 12,400 | +0.19(+1.64%) |
Aug 09, 2004 | 11.75 | 11.76 | 11.55 | 11.61 | 23,600 | -0.19(-1.61%) |
Aug 06, 2004 | 12.15 | 12.15 | 11.53 | 11.80 | 52,300 | -0.39(-3.20%) |
Aug 05, 2004 | 12.64 | 12.65 | 12.18 | 12.19 | 14,600 | -0.45(-3.56%) |
Aug 04, 2004 | 12.60 | 12.73 | 12.35 | 12.64 | 17,800 | -0.03(-0.24%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.60 | 12.67 | 7,100 | -0.28(-2.16%) |