Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.24 | 13.61 | 13.14 | 13.58 | 44,514 | +0.31(+2.31%) |
Oct 28, 2004 | 13.29 | 13.54 | 13.17 | 13.27 | 40,107 | -0.05(-0.36%) |
Oct 27, 2004 | 13.51 | 13.65 | 13.23 | 13.32 | 75,806 | -0.11(-0.81%) |
Oct 26, 2004 | 13.40 | 13.56 | 13.35 | 13.43 | 75,512 | +0.00(+0.00%) |
Oct 25, 2004 | 13.41 | 13.61 | 13.29 | 13.43 | 134,718 | +0.08(+0.61%) |
Oct 22, 2004 | 13.51 | 13.54 | 13.33 | 13.35 | 79,626 | -0.12(-0.86%) |
Oct 21, 2004 | 13.44 | 13.50 | 13.24 | 13.46 | 94,758 | +0.07(+0.51%) |
Oct 20, 2004 | 13.23 | 13.42 | 13.12 | 13.40 | 100,781 | +0.15(+1.13%) |
Oct 19, 2004 | 13.26 | 13.40 | 13.12 | 13.25 | 135,159 | -0.01(-0.10%) |
Oct 18, 2004 | 13.34 | 13.34 | 12.86 | 13.26 | 347,447 | -0.08(-0.61%) |
Oct 15, 2004 | 12.92 | 13.34 | 12.80 | 13.34 | 46,571 | +0.43(+3.32%) |
Oct 14, 2004 | 12.94 | 13.10 | 12.80 | 12.91 | 39,372 | -0.04(-0.31%) |
Oct 13, 2004 | 13.10 | 13.24 | 12.94 | 12.95 | 57,736 | -0.10(-0.78%) |
Oct 12, 2004 | 13.18 | 13.21 | 12.79 | 13.06 | 86,384 | -0.12(-0.93%) |
Oct 11, 2004 | 13.41 | 13.41 | 13.05 | 13.18 | 57,883 | -0.16(-1.22%) |
Oct 08, 2004 | 13.74 | 13.74 | 13.10 | 13.34 | 84,474 | -0.32(-2.34%) |
Oct 07, 2004 | 13.15 | 13.75 | 12.83 | 13.66 | 136,481 | +0.48(+3.61%) |
Oct 06, 2004 | 12.86 | 13.18 | 12.74 | 13.18 | 76,982 | +0.27(+2.11%) |
Oct 05, 2004 | 13.61 | 13.61 | 12.80 | 12.91 | 122,231 | -0.77(-5.62%) |
Oct 04, 2004 | 13.06 | 13.68 | 12.56 | 13.68 | 130,164 | +0.90(+7.03%) |
Oct 01, 2004 | 12.46 | 12.78 | 12.37 | 12.78 | 54,651 | +0.32(+2.57%) |
Sep 30, 2004 | 12.73 | 13.10 | 12.40 | 12.46 | 117,529 | -0.79(-5.96%) |
Sep 29, 2004 | 11.74 | 13.30 | 11.64 | 13.25 | 141,770 | +1.57(+13.46%) |
Sep 28, 2004 | 11.60 | 11.77 | 11.57 | 11.68 | 40,253 | +0.08(+0.70%) |
Sep 27, 2004 | 11.71 | 11.77 | 11.27 | 11.60 | 62,731 | -0.11(-0.93%) |
Sep 24, 2004 | 11.47 | 11.74 | 11.22 | 11.71 | 37,609 | +0.20(+1.71%) |
Sep 23, 2004 | 11.71 | 11.71 | 11.43 | 11.51 | 37,903 | -0.25(-2.14%) |
Sep 22, 2004 | 11.47 | 11.78 | 11.31 | 11.76 | 49,509 | +0.16(+1.35%) |
Sep 21, 2004 | 11.63 | 11.84 | 11.59 | 11.61 | 36,140 | -0.06(-0.52%) |
Sep 20, 2004 | 11.81 | 12.08 | 11.47 | 11.67 | 49,950 | -0.07(-0.64%) |
Sep 17, 2004 | 11.39 | 11.91 | 11.24 | 11.74 | 88,588 | +0.50(+4.48%) |
Sep 16, 2004 | 11.10 | 11.37 | 11.02 | 11.24 | 33,496 | +0.10(+0.92%) |
Sep 15, 2004 | 10.96 | 11.26 | 10.96 | 11.14 | 33,496 | +0.18(+1.62%) |
Sep 14, 2004 | 11.03 | 11.12 | 10.83 | 10.96 | 44,367 | -0.10(-0.86%) |
Sep 13, 2004 | 11.06 | 11.20 | 10.86 | 11.05 | 34,524 | -0.03(-0.25%) |
Sep 10, 2004 | 10.89 | 11.18 | 10.75 | 11.08 | 95,052 | +0.22(+2.00%) |
Sep 09, 2004 | 10.59 | 10.99 | 10.28 | 10.86 | 66,845 | +0.20(+1.92%) |
Sep 08, 2004 | 11.00 | 11.05 | 10.58 | 10.66 | 60,234 | -0.51(-4.57%) |
Sep 07, 2004 | 11.03 | 11.23 | 10.97 | 11.17 | 95,052 | +0.46(+4.32%) |
Sep 03, 2004 | 10.48 | 10.78 | 10.48 | 10.71 | 99,606 | +0.30(+2.88%) |
Sep 02, 2004 | 10.03 | 10.41 | 9.986 | 10.41 | 73,015 | +0.38(+3.80%) |
Sep 01, 2004 | 9.843 | 10.03 | 9.843 | 10.03 | 62,143 | +0.18(+1.87%) |
Aug 31, 2004 | 9.686 | 9.849 | 9.686 | 9.843 | 17,335 | +0.19(+1.97%) |
Aug 30, 2004 | 9.679 | 9.734 | 9.611 | 9.652 | 24,240 | -0.01(-0.07%) |
Aug 27, 2004 | 9.761 | 9.761 | 9.570 | 9.659 | 18,804 | -0.14(-1.46%) |
Aug 26, 2004 | 9.700 | 9.836 | 9.598 | 9.802 | 52,006 | +0.04(+0.42%) |
Aug 25, 2004 | 9.666 | 9.836 | 9.502 | 9.761 | 29,823 | +0.07(+0.77%) |
Aug 24, 2004 | 9.666 | 9.713 | 9.529 | 9.686 | 24,534 | +0.05(+0.57%) |
Aug 23, 2004 | 9.455 | 9.672 | 9.318 | 9.632 | 24,975 | +0.14(+1.51%) |
Aug 20, 2004 | 9.366 | 9.489 | 9.189 | 9.489 | 36,140 | +0.12(+1.31%) |
Aug 19, 2004 | 9.080 | 9.393 | 9.073 | 9.366 | 23,505 | +0.29(+3.15%) |
Aug 18, 2004 | 9.135 | 9.257 | 8.937 | 9.080 | 71,987 | -0.05(-0.52%) |
Aug 17, 2004 | 8.965 | 9.169 | 8.896 | 9.128 | 35,112 | +0.16(+1.82%) |
Aug 16, 2004 | 8.951 | 9.264 | 8.931 | 8.965 | 46,571 | +0.04(+0.46%) |
Aug 13, 2004 | 8.747 | 9.121 | 8.747 | 8.924 | 25,562 | +0.21(+2.42%) |
Aug 12, 2004 | 9.101 | 9.564 | 8.713 | 8.713 | 75,072 | -0.39(-4.26%) |
Aug 11, 2004 | 8.794 | 9.142 | 8.788 | 9.101 | 27,472 | +0.31(+3.48%) |
Aug 10, 2004 | 8.937 | 9.121 | 8.747 | 8.794 | 27,766 | -0.14(-1.52%) |
Aug 09, 2004 | 8.611 | 8.985 | 8.611 | 8.931 | 38,050 | +0.27(+3.14%) |
Aug 06, 2004 | 8.747 | 8.781 | 8.549 | 8.658 | 43,192 | -0.09(-1.01%) |
Aug 05, 2004 | 9.019 | 9.019 | 8.692 | 8.747 | 27,766 | -0.31(-3.38%) |
Aug 04, 2004 | 8.992 | 9.121 | 8.713 | 9.053 | 22,183 | +0.06(+0.68%) |
Aug 03, 2004 | 9.073 | 9.169 | 8.862 | 8.992 | 32,761 | -0.12(-1.27%) |