Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.80 | 13.18 | 12.80 | 12.95 | 444,079 | +0.06(+0.48%) |
Oct 28, 2004 | 13.10 | 13.13 | 12.69 | 12.89 | 305,932 | -0.24(-1.86%) |
Oct 27, 2004 | 12.44 | 13.20 | 12.44 | 13.13 | 640,989 | +0.51(+4.03%) |
Oct 26, 2004 | 12.61 | 12.70 | 12.42 | 12.63 | 404,645 | -0.06(-0.46%) |
Oct 25, 2004 | 12.40 | 12.77 | 12.35 | 12.68 | 236,859 | +0.21(+1.71%) |
Oct 22, 2004 | 12.42 | 12.59 | 12.34 | 12.47 | 150,517 | -0.03(-0.22%) |
Oct 21, 2004 | 12.42 | 12.64 | 12.38 | 12.50 | 227,580 | -0.02(-0.19%) |
Oct 20, 2004 | 12.39 | 12.58 | 12.32 | 12.52 | 215,982 | +0.10(+0.84%) |
Oct 19, 2004 | 12.68 | 12.68 | 12.40 | 12.42 | 244,333 | -0.17(-1.36%) |
Oct 18, 2004 | 12.52 | 12.64 | 12.39 | 12.59 | 131,703 | +0.17(+1.37%) |
Oct 15, 2004 | 12.36 | 12.61 | 12.36 | 12.42 | 198,972 | +0.00(+0.00%) |
Oct 14, 2004 | 12.25 | 12.49 | 12.25 | 12.42 | 381,191 | +0.08(+0.63%) |
Oct 13, 2004 | 12.66 | 12.70 | 12.24 | 12.34 | 164,693 | -0.17(-1.40%) |
Oct 12, 2004 | 12.57 | 12.63 | 12.49 | 12.51 | 164,435 | -0.20(-1.56%) |
Oct 11, 2004 | 12.46 | 12.76 | 12.39 | 12.71 | 206,446 | +0.29(+2.34%) |
Oct 08, 2004 | 12.36 | 12.85 | 12.34 | 12.42 | 319,592 | +0.00(+0.03%) |
Oct 07, 2004 | 12.82 | 13.03 | 12.41 | 12.42 | 254,643 | -0.49(-3.79%) |
Oct 06, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 209,023 | +0.18(+1.43%) |
Oct 05, 2004 | 12.57 | 12.80 | 12.53 | 12.72 | 282,994 | +0.05(+0.40%) |
Oct 04, 2004 | 12.98 | 13.08 | 12.47 | 12.67 | 409,542 | -0.18(-1.42%) |
Oct 01, 2004 | 12.09 | 12.94 | 12.09 | 12.85 | 557,998 | +0.69(+5.64%) |
Sep 30, 2004 | 12.22 | 12.33 | 12.08 | 12.17 | 494,080 | -0.03(-0.29%) |
Sep 29, 2004 | 12.13 | 12.22 | 12.06 | 12.20 | 267,014 | +0.00(+0.03%) |
Sep 28, 2004 | 12.03 | 12.22 | 11.99 | 12.20 | 629,907 | +0.18(+1.52%) |
Sep 27, 2004 | 12.03 | 12.13 | 11.71 | 12.02 | 283,509 | -0.01(-0.06%) |
Sep 24, 2004 | 11.87 | 12.07 | 11.85 | 12.02 | 363,665 | +0.05(+0.42%) |
Sep 23, 2004 | 11.91 | 12.12 | 11.82 | 11.97 | 118,043 | +0.10(+0.88%) |
Sep 22, 2004 | 12.13 | 12.13 | 11.82 | 11.87 | 246,911 | -0.34(-2.80%) |
Sep 21, 2004 | 12.30 | 12.30 | 12.13 | 12.21 | 243,560 | -0.05(-0.41%) |
Sep 20, 2004 | 11.82 | 12.33 | 11.64 | 12.26 | 661,350 | +0.58(+4.95%) |
Sep 17, 2004 | 12.11 | 12.14 | 11.68 | 11.68 | 811,868 | -0.43(-3.52%) |
Sep 16, 2004 | 12.20 | 12.28 | 12.09 | 12.11 | 478,615 | +0.01(+0.06%) |
Sep 15, 2004 | 12.21 | 12.21 | 12.08 | 12.10 | 297,685 | -0.14(-1.14%) |
Sep 14, 2004 | 12.28 | 12.38 | 12.09 | 12.24 | 319,592 | -0.00(-0.03%) |
Sep 13, 2004 | 12.02 | 12.35 | 12.02 | 12.25 | 299,489 | +0.12(+0.99%) |
Sep 10, 2004 | 12.24 | 12.24 | 11.99 | 12.12 | 186,600 | -0.11(-0.92%) |
Sep 09, 2004 | 12.24 | 12.38 | 12.11 | 12.24 | 579,906 | -0.00(-0.03%) |
Sep 08, 2004 | 12.20 | 12.28 | 12.08 | 12.24 | 349,232 | +0.06(+0.51%) |
Sep 07, 2004 | 12.07 | 12.26 | 12.03 | 12.18 | 223,972 | +0.05(+0.45%) |
Sep 03, 2004 | 12.08 | 12.20 | 11.90 | 12.12 | 501,812 | +0.05(+0.45%) |
Sep 02, 2004 | 11.83 | 12.08 | 11.81 | 12.07 | 418,047 | +0.13(+1.07%) |
Sep 01, 2004 | 11.70 | 12.07 | 11.59 | 11.94 | 408,769 | +0.28(+2.39%) |
Aug 31, 2004 | 11.65 | 11.90 | 11.62 | 11.66 | 398,975 | +0.03(+0.27%) |
Aug 30, 2004 | 11.97 | 11.99 | 11.57 | 11.63 | 520,369 | -0.01(-0.10%) |
Aug 27, 2004 | 11.64 | 11.70 | 11.43 | 11.64 | 472,945 | +0.02(+0.13%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.54 | 11.63 | 462,636 | -0.01(-0.10%) |
Aug 25, 2004 | 11.77 | 11.80 | 11.57 | 11.64 | 473,461 | -0.07(-0.56%) |
Aug 24, 2004 | 12.03 | 12.08 | 11.69 | 11.71 | 478,358 | -0.20(-1.66%) |
Aug 23, 2004 | 12.28 | 12.28 | 11.74 | 11.90 | 626,041 | -0.30(-2.45%) |
Aug 20, 2004 | 12.21 | 12.30 | 11.93 | 12.20 | 242,529 | +0.08(+0.67%) |
Aug 19, 2004 | 12.18 | 12.30 | 12.11 | 12.12 | 268,818 | -0.16(-1.26%) |
Aug 18, 2004 | 12.25 | 12.36 | 12.22 | 12.28 | 345,539 | -0.07(-0.60%) |
Aug 17, 2004 | 12.49 | 12.54 | 12.28 | 12.35 | 415,212 | -0.14(-1.12%) |
Aug 16, 2004 | 12.51 | 12.53 | 12.38 | 12.49 | 843,054 | +0.02(+0.19%) |
Aug 13, 2004 | 12.46 | 12.80 | 12.38 | 12.47 | 257,478 | -0.11(-0.90%) |
Aug 12, 2004 | 12.49 | 12.68 | 12.25 | 12.58 | 245,880 | +0.20(+1.63%) |
Aug 11, 2004 | 12.53 | 12.57 | 12.23 | 12.38 | 242,271 | -0.25(-2.00%) |
Aug 10, 2004 | 12.17 | 12.69 | 12.17 | 12.63 | 275,262 | +0.38(+3.10%) |
Aug 09, 2004 | 12.34 | 12.37 | 12.22 | 12.25 | 304,128 | -0.05(-0.41%) |
Aug 06, 2004 | 12.16 | 12.53 | 11.86 | 12.30 | 690,217 | -0.10(-0.78%) |
Aug 05, 2004 | 13.13 | 13.15 | 12.30 | 12.40 | 464,955 | -0.74(-5.67%) |
Aug 04, 2004 | 12.80 | 13.19 | 12.80 | 13.14 | 245,107 | +0.23(+1.77%) |
Aug 03, 2004 | 13.15 | 13.23 | 12.86 | 12.91 | 301,035 | -0.29(-2.18%) |