Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.90 | 11.90 | 11.75 | 11.78 | 3,967 | -0.05(-0.43%) |
Oct 28, 2004 | 12.15 | 12.32 | 11.83 | 11.83 | 4,241 | -0.53(-4.31%) |
Oct 27, 2004 | 12.21 | 12.40 | 12.21 | 12.37 | 14,638 | +0.30(+2.48%) |
Oct 26, 2004 | 11.94 | 12.08 | 11.81 | 12.07 | 13,680 | +0.01(+0.12%) |
Oct 25, 2004 | 11.70 | 12.05 | 11.70 | 12.05 | 14,227 | +0.36(+3.06%) |
Oct 22, 2004 | 11.71 | 11.94 | 11.61 | 11.70 | 15,048 | -0.14(-1.17%) |
Oct 21, 2004 | 11.79 | 11.87 | 11.70 | 11.83 | 7,797 | -0.06(-0.49%) |
Oct 20, 2004 | 11.78 | 11.99 | 11.73 | 11.89 | 11,902 | +0.14(+1.18%) |
Oct 19, 2004 | 12.25 | 12.36 | 11.70 | 11.75 | 23,393 | -0.55(-4.46%) |
Oct 18, 2004 | 12.24 | 12.37 | 12.13 | 12.30 | 4,241 | -0.09(-0.71%) |
Oct 15, 2004 | 12.32 | 12.39 | 12.29 | 12.39 | 5,882 | -0.02(-0.18%) |
Oct 14, 2004 | 12.14 | 12.41 | 12.07 | 12.41 | 18,332 | +0.19(+1.56%) |
Oct 13, 2004 | 12.20 | 12.35 | 11.91 | 12.22 | 19,426 | +0.03(+0.24%) |
Oct 12, 2004 | 12.04 | 12.19 | 11.97 | 12.19 | 1,094 | +0.07(+0.60%) |
Oct 11, 2004 | 11.91 | 12.13 | 11.91 | 12.12 | 7,113 | +0.20(+1.72%) |
Oct 08, 2004 | 11.99 | 12.13 | 11.79 | 11.91 | 2,872 | -0.04(-0.37%) |
Oct 07, 2004 | 12.38 | 12.43 | 11.96 | 11.96 | 7,524 | -0.25(-2.04%) |
Oct 06, 2004 | 11.91 | 12.21 | 11.84 | 12.21 | 15,322 | +0.18(+1.46%) |
Oct 05, 2004 | 12.39 | 12.39 | 11.89 | 12.03 | 21,068 | -0.36(-2.89%) |
Oct 04, 2004 | 12.32 | 12.39 | 12.32 | 12.39 | 14,638 | +0.17(+1.38%) |
Oct 01, 2004 | 11.92 | 12.50 | 11.91 | 12.22 | 16,143 | -0.09(-0.77%) |
Sep 30, 2004 | 12.32 | 12.32 | 12.10 | 12.32 | 4,377 | -0.20(-1.58%) |
Sep 29, 2004 | 12.32 | 12.51 | 12.32 | 12.51 | 6,156 | +0.29(+2.33%) |
Sep 28, 2004 | 11.84 | 12.23 | 11.83 | 12.23 | 3,967 | +0.38(+3.21%) |
Sep 27, 2004 | 12.06 | 12.06 | 11.79 | 11.85 | 5,061 | -0.08(-0.67%) |
Sep 24, 2004 | 11.78 | 12.24 | 11.78 | 11.93 | 16,553 | -0.10(-0.85%) |
Sep 23, 2004 | 12.35 | 12.46 | 12.03 | 12.03 | 12,859 | -0.31(-2.55%) |
Sep 22, 2004 | 12.62 | 12.62 | 12.35 | 12.35 | 5,061 | -0.39(-3.10%) |
Sep 21, 2004 | 12.54 | 12.74 | 12.43 | 12.74 | 13,133 | +0.21(+1.69%) |
Sep 20, 2004 | 12.39 | 12.67 | 12.39 | 12.53 | 1,778 | -0.04(-0.29%) |
Sep 17, 2004 | 13.23 | 13.31 | 12.38 | 12.57 | 27,361 | -0.67(-5.08%) |
Sep 16, 2004 | 13.27 | 13.27 | 12.24 | 13.24 | 8,071 | +0.35(+2.72%) |
Sep 15, 2004 | 12.65 | 13.14 | 12.65 | 12.89 | 15,732 | +0.23(+1.85%) |
Sep 14, 2004 | 11.75 | 12.65 | 11.70 | 12.65 | 15,595 | +0.82(+6.92%) |
Sep 13, 2004 | 12.35 | 12.43 | 11.77 | 11.83 | 12,175 | -1.28(-9.75%) |
Sep 10, 2004 | 12.45 | 16.08 | 10.60 | 13.11 | 108,292 | +0.58(+4.67%) |
Sep 09, 2004 | 12.15 | 12.61 | 11.94 | 12.53 | 7,113 | +0.35(+2.88%) |
Sep 08, 2004 | 12.51 | 12.58 | 12.18 | 12.18 | 3,752 | -0.12(-0.95%) |
Sep 07, 2004 | 12.43 | 12.43 | 12.10 | 12.29 | 6,941 | +0.10(+0.78%) |
Sep 03, 2004 | 12.20 | 12.22 | 12.10 | 12.20 | 4,651 | +0.01(+0.06%) |
Sep 02, 2004 | 12.11 | 12.32 | 12.02 | 12.19 | 11,354 | +0.17(+1.40%) |
Sep 01, 2004 | 11.51 | 12.58 | 11.51 | 12.02 | 29,413 | -0.05(-0.42%) |
Aug 31, 2004 | 11.98 | 12.14 | 11.80 | 12.08 | 6,429 | +0.10(+0.85%) |
Aug 30, 2004 | 11.84 | 12.02 | 11.84 | 11.97 | 7,797 | +0.12(+0.99%) |
Aug 27, 2004 | 11.74 | 11.91 | 11.74 | 11.86 | 3,283 | +0.01(+0.12%) |
Aug 26, 2004 | 11.94 | 12.04 | 11.84 | 11.84 | 3,146 | -0.21(-1.76%) |
Aug 25, 2004 | 11.84 | 12.06 | 11.75 | 12.05 | 5,609 | -0.03(-0.24%) |
Aug 24, 2004 | 11.97 | 12.08 | 11.84 | 12.08 | 11,765 | +0.12(+1.04%) |
Aug 23, 2004 | 11.79 | 11.99 | 11.70 | 11.96 | 9,004 | +0.01(+0.12%) |
Aug 20, 2004 | 11.95 | 12.06 | 11.79 | 11.94 | 11,628 | +0.07(+0.55%) |
Aug 19, 2004 | 11.71 | 11.88 | 11.71 | 11.88 | 2,872 | +0.18(+1.56%) |
Aug 18, 2004 | 11.74 | 11.83 | 11.70 | 11.70 | 10,385 | -0.04(-0.37%) |
Aug 17, 2004 | 12.08 | 12.09 | 11.74 | 11.74 | 8,482 | -0.18(-1.53%) |
Aug 16, 2004 | 11.82 | 12.05 | 11.82 | 11.92 | 3,693 | +0.23(+1.94%) |
Aug 13, 2004 | 11.95 | 11.95 | 11.70 | 11.70 | 3,967 | -0.15(-1.23%) |
Aug 12, 2004 | 11.62 | 11.86 | 11.61 | 11.84 | 6,429 | +0.15(+1.25%) |
Aug 11, 2004 | 11.70 | 11.86 | 11.64 | 11.70 | 12,586 | +0.00(+0.00%) |
Aug 10, 2004 | 11.91 | 12.08 | 11.67 | 11.70 | 22,025 | -0.18(-1.54%) |
Aug 09, 2004 | 12.08 | 12.24 | 11.77 | 11.88 | 5,858 | -0.35(-2.87%) |
Aug 06, 2004 | 11.63 | 12.46 | 11.60 | 12.23 | 14,364 | +0.53(+4.56%) |
Aug 05, 2004 | 11.70 | 11.76 | 11.63 | 11.70 | 28,045 | +0.04(+0.38%) |
Aug 04, 2004 | 12.39 | 12.39 | 11.62 | 11.65 | 19,152 | -0.71(-5.74%) |
Aug 03, 2004 | 12.65 | 12.85 | 12.27 | 12.36 | 15,278 | -0.18(-1.46%) |