Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.89 | 11.96 | 11.68 | 11.83 | 127,469 | -0.16(-1.34%) |
Oct 28, 2004 | 11.90 | 12.08 | 11.84 | 11.99 | 233,107 | -0.03(-0.25%) |
Oct 27, 2004 | 11.94 | 12.06 | 11.82 | 12.02 | 177,013 | +0.14(+1.15%) |
Oct 26, 2004 | 11.68 | 11.90 | 11.68 | 11.88 | 132,844 | +0.05(+0.45%) |
Oct 25, 2004 | 11.72 | 11.87 | 11.67 | 11.83 | 174,998 | +0.08(+0.66%) |
Oct 22, 2004 | 11.86 | 11.94 | 11.70 | 11.75 | 328,163 | -0.19(-1.60%) |
Oct 21, 2004 | 11.91 | 11.95 | 11.81 | 11.94 | 148,463 | +0.15(+1.31%) |
Oct 20, 2004 | 11.70 | 11.93 | 11.70 | 11.78 | 99,927 | -0.04(-0.35%) |
Oct 19, 2004 | 11.75 | 11.96 | 11.68 | 11.83 | 123,271 | -0.02(-0.20%) |
Oct 18, 2004 | 11.90 | 11.97 | 11.64 | 11.85 | 140,905 | +0.04(+0.35%) |
Oct 15, 2004 | 11.72 | 11.96 | 11.53 | 11.81 | 112,522 | +0.07(+0.61%) |
Oct 14, 2004 | 11.78 | 11.88 | 11.65 | 11.74 | 171,303 | -0.08(-0.71%) |
Oct 13, 2004 | 11.97 | 12.15 | 11.81 | 11.82 | 330,347 | -0.02(-0.20%) |
Oct 12, 2004 | 11.74 | 11.94 | 11.52 | 11.84 | 193,808 | -0.05(-0.45%) |
Oct 11, 2004 | 11.49 | 11.94 | 11.46 | 11.90 | 180,036 | +0.49(+4.33%) |
Oct 08, 2004 | 11.68 | 11.87 | 11.40 | 11.40 | 245,199 | -0.33(-2.79%) |
Oct 07, 2004 | 11.97 | 12.00 | 11.71 | 11.73 | 217,992 | -0.23(-1.94%) |
Oct 06, 2004 | 12.00 | 12.12 | 11.87 | 11.96 | 320,102 | -0.10(-0.84%) |
Oct 05, 2004 | 12.18 | 12.32 | 11.94 | 12.06 | 182,052 | -0.20(-1.65%) |
Oct 04, 2004 | 12.11 | 12.34 | 11.99 | 12.27 | 257,795 | +0.38(+3.15%) |
Oct 01, 2004 | 11.99 | 12.03 | 11.78 | 11.89 | 314,056 | +0.04(+0.35%) |
Sep 30, 2004 | 11.91 | 12.09 | 11.78 | 11.85 | 216,984 | -0.23(-1.87%) |
Sep 29, 2004 | 11.66 | 12.17 | 11.66 | 12.08 | 359,905 | +0.40(+3.47%) |
Sep 28, 2004 | 11.61 | 11.74 | 11.37 | 11.67 | 184,739 | +0.21(+1.82%) |
Sep 27, 2004 | 11.43 | 11.61 | 11.30 | 11.46 | 194,311 | -0.04(-0.36%) |
Sep 24, 2004 | 11.90 | 12.00 | 11.45 | 11.50 | 319,430 | -0.34(-2.87%) |
Sep 23, 2004 | 11.52 | 11.99 | 11.52 | 11.84 | 337,400 | +0.32(+2.79%) |
Sep 22, 2004 | 11.87 | 11.90 | 11.40 | 11.52 | 203,213 | -0.38(-3.20%) |
Sep 21, 2004 | 11.83 | 11.91 | 11.62 | 11.90 | 243,351 | +0.15(+1.24%) |
Sep 20, 2004 | 11.76 | 11.91 | 11.62 | 11.76 | 346,973 | -0.09(-0.78%) |
Sep 17, 2004 | 12.50 | 12.50 | 11.67 | 11.85 | 599,226 | -0.21(-1.78%) |
Sep 16, 2004 | 12.41 | 12.96 | 11.83 | 12.06 | 1,044,111 | +0.07(+0.55%) |
Sep 15, 2004 | 12.10 | 12.10 | 11.41 | 12.00 | 649,106 | -0.04(-0.30%) |
Sep 14, 2004 | 12.44 | 12.47 | 12.03 | 12.03 | 223,198 | -0.39(-3.12%) |
Sep 13, 2004 | 12.27 | 12.50 | 12.10 | 12.42 | 263,505 | +0.19(+1.56%) |
Sep 10, 2004 | 11.61 | 12.27 | 11.59 | 12.23 | 164,249 | +0.56(+4.80%) |
Sep 09, 2004 | 11.79 | 11.82 | 11.64 | 11.67 | 287,353 | -0.05(-0.46%) |
Sep 08, 2004 | 11.86 | 11.90 | 11.64 | 11.72 | 210,191 | -0.13(-1.11%) |
Sep 07, 2004 | 11.85 | 12.03 | 11.73 | 11.86 | 147,959 | +0.17(+1.48%) |
Sep 03, 2004 | 12.15 | 12.22 | 11.53 | 11.68 | 178,861 | -0.51(-4.20%) |
Sep 02, 2004 | 11.95 | 12.26 | 11.76 | 12.19 | 129,989 | +0.27(+2.30%) |
Sep 01, 2004 | 11.93 | 12.54 | 11.88 | 11.92 | 196,327 | -0.07(-0.60%) |
Aug 31, 2004 | 11.88 | 12.18 | 11.87 | 11.99 | 290,880 | +0.12(+1.05%) |
Aug 30, 2004 | 12.13 | 12.18 | 11.87 | 11.87 | 197,167 | -0.27(-2.26%) |
Aug 27, 2004 | 11.87 | 12.47 | 11.86 | 12.14 | 707,214 | +0.15(+1.29%) |
Aug 26, 2004 | 11.91 | 11.99 | 11.76 | 11.99 | 294,910 | +0.14(+1.16%) |
Aug 25, 2004 | 11.93 | 11.93 | 11.62 | 11.85 | 203,548 | +0.03(+0.25%) |
Aug 24, 2004 | 11.85 | 12.24 | 11.75 | 11.82 | 415,495 | +0.05(+0.41%) |
Aug 23, 2004 | 11.96 | 12.50 | 10.63 | 11.77 | 1,690,027 | +0.61(+5.44%) |
Aug 20, 2004 | 11.28 | 11.43 | 10.99 | 11.16 | 271,902 | -0.05(-0.42%) |
Aug 19, 2004 | 11.22 | 11.32 | 11.16 | 11.21 | 617,028 | -0.04(-0.32%) |
Aug 18, 2004 | 11.31 | 11.37 | 11.19 | 11.25 | 889,141 | -0.07(-0.58%) |
Aug 17, 2004 | 11.49 | 11.52 | 11.26 | 11.31 | 286,681 | -0.11(-0.99%) |
Aug 16, 2004 | 11.49 | 11.52 | 11.27 | 11.43 | 370,989 | -0.04(-0.36%) |
Aug 13, 2004 | 11.88 | 11.88 | 11.39 | 11.47 | 298,605 | -0.33(-2.83%) |
Aug 12, 2004 | 11.84 | 11.99 | 11.70 | 11.80 | 176,341 | -0.21(-1.78%) |
Aug 11, 2004 | 12.36 | 12.46 | 11.61 | 12.02 | 436,152 | -0.56(-4.45%) |
Aug 10, 2004 | 12.06 | 12.58 | 12.02 | 12.58 | 341,767 | +0.52(+4.30%) |
Aug 09, 2004 | 11.42 | 12.06 | 11.42 | 12.06 | 355,370 | +0.60(+5.25%) |
Aug 06, 2004 | 12.05 | 12.11 | 11.36 | 11.46 | 360,745 | -0.57(-4.75%) |
Aug 05, 2004 | 11.82 | 12.18 | 11.43 | 12.03 | 415,495 | +0.39(+3.33%) |
Aug 04, 2004 | 11.38 | 11.87 | 11.37 | 11.64 | 212,449 | +0.21(+1.82%) |
Aug 03, 2004 | 12.03 | 12.05 | 11.41 | 11.43 | 205,564 | -0.73(-6.02%) |