Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.93 | 12.04 | 11.71 | 11.79 | 117,596 | -0.26(-2.15%) |
Oct 28, 2004 | 12.33 | 12.33 | 11.95 | 12.05 | 119,612 | -0.25(-2.03%) |
Oct 27, 2004 | 11.70 | 12.34 | 11.70 | 12.30 | 149,403 | +0.61(+5.19%) |
Oct 26, 2004 | 11.83 | 11.92 | 11.69 | 11.70 | 128,124 | -0.27(-2.24%) |
Oct 25, 2004 | 11.79 | 12.15 | 11.70 | 11.96 | 150,747 | +0.17(+1.44%) |
Oct 22, 2004 | 12.01 | 12.08 | 11.77 | 11.79 | 238,441 | -0.26(-2.15%) |
Oct 21, 2004 | 11.96 | 12.13 | 11.80 | 12.05 | 118,380 | +0.16(+1.35%) |
Oct 20, 2004 | 12.04 | 12.10 | 11.79 | 11.89 | 186,474 | -0.21(-1.70%) |
Oct 19, 2004 | 12.05 | 12.43 | 11.92 | 12.10 | 396,916 | +0.58(+5.04%) |
Oct 18, 2004 | 11.35 | 11.61 | 10.94 | 11.52 | 220,185 | +0.08(+0.70%) |
Oct 15, 2004 | 11.45 | 11.74 | 11.42 | 11.44 | 119,052 | -0.01(-0.08%) |
Oct 14, 2004 | 11.52 | 11.68 | 11.44 | 11.45 | 138,316 | -0.16(-1.38%) |
Oct 13, 2004 | 11.83 | 12.03 | 11.55 | 11.61 | 145,035 | -0.11(-0.91%) |
Oct 12, 2004 | 11.44 | 11.71 | 11.35 | 11.71 | 114,796 | +0.29(+2.50%) |
Oct 11, 2004 | 11.52 | 11.65 | 11.42 | 11.43 | 81,869 | -0.16(-1.39%) |
Oct 08, 2004 | 11.65 | 11.72 | 11.57 | 11.59 | 142,683 | -0.15(-1.29%) |
Oct 07, 2004 | 11.84 | 11.98 | 11.66 | 11.74 | 121,852 | -0.09(-0.75%) |
Oct 06, 2004 | 11.84 | 11.84 | 11.46 | 11.83 | 136,412 | -0.01(-0.08%) |
Oct 05, 2004 | 11.63 | 11.84 | 11.60 | 11.84 | 79,629 | +0.15(+1.30%) |
Oct 04, 2004 | 11.61 | 11.80 | 11.60 | 11.69 | 257,368 | +0.08(+0.69%) |
Oct 01, 2004 | 11.29 | 11.61 | 11.29 | 11.61 | 140,444 | +0.36(+3.18%) |
Sep 30, 2004 | 11.02 | 11.30 | 10.93 | 11.25 | 167,995 | +0.23(+2.11%) |
Sep 29, 2004 | 10.75 | 11.16 | 10.74 | 11.02 | 214,921 | +0.30(+2.83%) |
Sep 28, 2004 | 10.74 | 10.79 | 10.67 | 10.71 | 128,460 | -0.08(-0.74%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.73 | 10.79 | 87,469 | -0.21(-1.87%) |
Sep 24, 2004 | 10.98 | 11.13 | 10.94 | 11.00 | 107,628 | -0.06(-0.56%) |
Sep 23, 2004 | 10.84 | 11.10 | 10.82 | 11.06 | 64,622 | +0.15(+1.39%) |
Sep 22, 2004 | 11.48 | 11.48 | 10.90 | 10.91 | 206,522 | -0.67(-5.78%) |
Sep 21, 2004 | 11.21 | 11.60 | 11.07 | 11.58 | 133,052 | +0.38(+3.35%) |
Sep 20, 2004 | 11.07 | 11.31 | 10.98 | 11.21 | 220,297 | +0.00(+0.00%) |
Sep 17, 2004 | 10.69 | 11.25 | 10.50 | 11.21 | 342,262 | +0.61(+5.73%) |
Sep 16, 2004 | 10.07 | 10.70 | 10.07 | 10.60 | 380,005 | +0.54(+5.42%) |
Sep 15, 2004 | 10.42 | 10.67 | 9.973 | 10.05 | 148,731 | -0.35(-3.35%) |
Sep 14, 2004 | 10.42 | 10.62 | 10.21 | 10.40 | 253,336 | -0.01(-0.09%) |
Sep 13, 2004 | 10.19 | 10.45 | 10.19 | 10.41 | 80,637 | +0.14(+1.39%) |
Sep 10, 2004 | 9.982 | 10.30 | 9.929 | 10.27 | 76,829 | +0.22(+2.22%) |
Sep 09, 2004 | 9.786 | 10.12 | 9.697 | 10.04 | 156,123 | +0.28(+2.83%) |
Sep 08, 2004 | 10.00 | 10.05 | 9.741 | 9.768 | 96,317 | -0.23(-2.32%) |
Sep 07, 2004 | 10.13 | 10.27 | 9.831 | 10.00 | 142,571 | -0.04(-0.36%) |
Sep 03, 2004 | 10.38 | 10.38 | 9.866 | 10.04 | 88,813 | -0.35(-3.35%) |
Sep 02, 2004 | 10.04 | 10.42 | 9.947 | 10.38 | 67,534 | +0.34(+3.38%) |
Sep 01, 2004 | 10.27 | 10.45 | 9.956 | 10.04 | 170,347 | -0.13(-1.32%) |
Aug 31, 2004 | 10.28 | 10.38 | 10.03 | 10.18 | 77,165 | -0.11(-1.04%) |
Aug 30, 2004 | 10.28 | 10.43 | 10.22 | 10.29 | 95,981 | +0.01(+0.09%) |
Aug 27, 2004 | 10.29 | 10.42 | 10.22 | 10.28 | 102,813 | -0.11(-1.03%) |
Aug 26, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 163,963 | -0.02(-0.17%) |
Aug 25, 2004 | 10.16 | 10.45 | 10.11 | 10.40 | 99,341 | +0.15(+1.48%) |
Aug 24, 2004 | 10.27 | 10.39 | 10.08 | 10.25 | 427,827 | +0.03(+0.26%) |
Aug 23, 2004 | 10.22 | 10.35 | 10.03 | 10.22 | 389,188 | -0.17(-1.63%) |
Aug 20, 2004 | 9.991 | 10.39 | 9.991 | 10.39 | 317,063 | +0.38(+3.84%) |
Aug 19, 2004 | 9.929 | 10.20 | 9.866 | 10.01 | 572,079 | -0.04(-0.36%) |
Aug 18, 2004 | 9.554 | 10.09 | 9.509 | 10.04 | 716,219 | +0.49(+5.14%) |
Aug 17, 2004 | 9.598 | 9.813 | 9.545 | 9.554 | 437,571 | +0.11(+1.13%) |
Aug 16, 2004 | 9.054 | 9.447 | 9.054 | 9.447 | 130,588 | +0.30(+3.32%) |
Aug 13, 2004 | 9.215 | 9.465 | 9.045 | 9.143 | 138,652 | +0.02(+0.20%) |
Aug 12, 2004 | 9.456 | 9.473 | 9.018 | 9.125 | 160,827 | -0.33(-3.49%) |
Aug 11, 2004 | 9.554 | 9.554 | 9.206 | 9.456 | 142,795 | -0.19(-1.94%) |
Aug 10, 2004 | 9.509 | 9.786 | 9.482 | 9.643 | 105,389 | +0.22(+2.37%) |
Aug 09, 2004 | 9.456 | 9.643 | 9.393 | 9.420 | 74,589 | -0.03(-0.28%) |
Aug 06, 2004 | 9.750 | 9.750 | 9.429 | 9.447 | 140,332 | -0.39(-3.99%) |
Aug 05, 2004 | 10.06 | 10.11 | 9.822 | 9.840 | 109,532 | -0.12(-1.17%) |
Aug 04, 2004 | 9.822 | 10.06 | 9.688 | 9.956 | 71,901 | +0.12(+1.18%) |
Aug 03, 2004 | 10.18 | 10.18 | 9.831 | 9.840 | 195,770 | -0.39(-3.84%) |