Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.98 | 12.02 | 11.91 | 11.98 | 407,943 | +0.10(+0.83%) |
Oct 28, 2004 | 11.86 | 11.93 | 11.76 | 11.88 | 634,119 | -0.02(-0.17%) |
Oct 27, 2004 | 11.86 | 11.93 | 11.81 | 11.90 | 464,244 | +0.09(+0.73%) |
Oct 26, 2004 | 11.85 | 11.86 | 11.73 | 11.81 | 608,638 | -0.07(-0.57%) |
Oct 25, 2004 | 11.96 | 12.00 | 11.80 | 11.88 | 1,018,522 | -0.14(-1.18%) |
Oct 22, 2004 | 12.36 | 12.36 | 11.98 | 12.02 | 631,692 | -0.34(-2.75%) |
Oct 21, 2004 | 12.67 | 12.68 | 12.33 | 12.36 | 468,127 | -0.26(-2.04%) |
Oct 20, 2004 | 12.63 | 12.64 | 12.21 | 12.62 | 990,372 | -0.05(-0.39%) |
Oct 19, 2004 | 12.78 | 12.94 | 12.65 | 12.67 | 170,845 | -0.14(-1.06%) |
Oct 18, 2004 | 12.78 | 12.84 | 12.71 | 12.80 | 383,917 | -0.01(-0.08%) |
Oct 15, 2004 | 12.80 | 12.92 | 12.79 | 12.82 | 273,741 | +0.01(+0.11%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.78 | 12.80 | 376,637 | -0.12(-0.89%) |
Oct 13, 2004 | 13.34 | 13.39 | 12.90 | 12.92 | 258,695 | -0.38(-2.85%) |
Oct 12, 2004 | 13.25 | 13.31 | 13.14 | 13.30 | 210,159 | +0.02(+0.14%) |
Oct 11, 2004 | 13.27 | 13.32 | 13.21 | 13.28 | 323,733 | +0.05(+0.37%) |
Oct 08, 2004 | 13.36 | 13.36 | 13.20 | 13.23 | 253,113 | -0.13(-0.97%) |
Oct 07, 2004 | 13.59 | 13.59 | 13.34 | 13.36 | 242,193 | -0.31(-2.29%) |
Oct 06, 2004 | 13.50 | 13.67 | 13.45 | 13.67 | 211,615 | +0.20(+1.45%) |
Oct 05, 2004 | 13.42 | 13.50 | 13.33 | 13.47 | 331,984 | +0.02(+0.14%) |
Oct 04, 2004 | 13.19 | 13.48 | 13.19 | 13.46 | 372,997 | +0.27(+2.06%) |
Oct 01, 2004 | 13.22 | 13.22 | 13.13 | 13.18 | 363,047 | +0.01(+0.09%) |
Sep 30, 2004 | 13.18 | 13.23 | 13.12 | 13.17 | 296,796 | -0.03(-0.22%) |
Sep 29, 2004 | 12.96 | 13.20 | 12.94 | 13.20 | 169,875 | +0.19(+1.46%) |
Sep 28, 2004 | 12.77 | 13.03 | 12.77 | 13.01 | 192,444 | +0.24(+1.85%) |
Sep 27, 2004 | 12.91 | 12.91 | 12.75 | 12.77 | 160,653 | -0.18(-1.40%) |
Sep 24, 2004 | 12.88 | 12.96 | 12.84 | 12.96 | 114,544 | +0.02(+0.19%) |
Sep 23, 2004 | 12.98 | 13.00 | 12.87 | 12.93 | 128,619 | -0.06(-0.46%) |
Sep 22, 2004 | 13.00 | 13.07 | 12.94 | 12.99 | 352,854 | -0.13(-1.02%) |
Sep 21, 2004 | 13.02 | 13.12 | 12.98 | 13.12 | 154,101 | +0.14(+1.09%) |
Sep 20, 2004 | 13.09 | 13.15 | 12.96 | 12.98 | 229,088 | -0.13(-0.96%) |
Sep 17, 2004 | 12.98 | 13.12 | 12.98 | 13.11 | 205,791 | +0.12(+0.95%) |
Sep 16, 2004 | 12.82 | 13.02 | 12.82 | 12.98 | 280,051 | +0.14(+1.11%) |
Sep 15, 2004 | 12.79 | 12.92 | 12.74 | 12.84 | 140,268 | +0.03(+0.21%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.73 | 12.82 | 164,050 | -0.06(-0.50%) |
Sep 13, 2004 | 12.67 | 12.88 | 12.67 | 12.88 | 163,808 | +0.21(+1.68%) |
Sep 10, 2004 | 12.74 | 12.74 | 12.58 | 12.67 | 135,657 | -0.08(-0.60%) |
Sep 09, 2004 | 12.78 | 12.79 | 12.71 | 12.74 | 142,937 | +0.05(+0.41%) |
Sep 08, 2004 | 12.77 | 12.79 | 12.66 | 12.69 | 172,059 | -0.08(-0.63%) |
Sep 07, 2004 | 12.75 | 12.88 | 12.70 | 12.77 | 169,875 | +0.07(+0.55%) |
Sep 03, 2004 | 12.84 | 12.84 | 12.66 | 12.70 | 132,259 | -0.13(-0.98%) |
Sep 02, 2004 | 12.72 | 12.89 | 12.61 | 12.83 | 253,599 | +0.09(+0.70%) |
Sep 01, 2004 | 12.60 | 12.74 | 12.55 | 12.74 | 256,754 | +0.16(+1.28%) |
Aug 31, 2004 | 12.61 | 12.65 | 12.51 | 12.58 | 157,255 | -0.02(-0.20%) |
Aug 30, 2004 | 12.73 | 12.76 | 12.58 | 12.60 | 287,817 | -0.17(-1.32%) |
Aug 27, 2004 | 12.77 | 12.79 | 12.71 | 12.77 | 146,577 | +0.00(+0.00%) |
Aug 26, 2004 | 12.80 | 12.84 | 12.74 | 12.77 | 132,017 | -0.01(-0.05%) |
Aug 25, 2004 | 12.70 | 12.79 | 12.59 | 12.78 | 324,461 | +0.10(+0.80%) |
Aug 24, 2004 | 12.77 | 12.78 | 12.63 | 12.68 | 456,478 | -0.08(-0.66%) |
Aug 23, 2004 | 12.99 | 13.00 | 12.75 | 12.76 | 113,573 | -0.24(-1.84%) |
Aug 20, 2004 | 12.80 | 13.00 | 12.73 | 13.00 | 176,184 | +0.18(+1.37%) |
Aug 19, 2004 | 12.86 | 12.90 | 12.80 | 12.83 | 170,360 | -0.07(-0.58%) |
Aug 18, 2004 | 12.73 | 12.94 | 12.68 | 12.90 | 283,206 | +0.13(+1.05%) |
Aug 17, 2004 | 12.70 | 12.78 | 12.61 | 12.77 | 298,980 | +0.09(+0.75%) |
Aug 16, 2004 | 12.57 | 12.79 | 12.57 | 12.67 | 466,671 | +0.10(+0.77%) |
Aug 13, 2004 | 12.61 | 12.62 | 12.54 | 12.57 | 177,398 | -0.06(-0.47%) |
Aug 12, 2004 | 12.75 | 12.78 | 12.58 | 12.63 | 148,034 | -0.15(-1.14%) |
Aug 11, 2004 | 12.71 | 12.80 | 12.59 | 12.78 | 472,252 | +0.02(+0.13%) |
Aug 10, 2004 | 12.74 | 12.93 | 12.72 | 12.76 | 329,800 | +0.06(+0.49%) |
Aug 09, 2004 | 12.63 | 12.85 | 12.63 | 12.70 | 876,070 | +0.08(+0.60%) |
Aug 06, 2004 | 12.83 | 12.83 | 12.59 | 12.63 | 283,691 | -0.20(-1.56%) |
Aug 05, 2004 | 13.09 | 13.09 | 12.82 | 12.83 | 221,080 | -0.27(-2.05%) |
Aug 04, 2004 | 13.13 | 13.15 | 12.97 | 13.09 | 346,787 | -0.01(-0.06%) |
Aug 03, 2004 | 13.10 | 13.17 | 13.04 | 13.10 | 433,181 | +0.01(+0.05%) |