Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.78 | 13.45 | 12.73 | 13.31 | 14,495,881 | +1.07(+8.76%) |
Oct 28, 2004 | 11.85 | 12.26 | 11.82 | 12.24 | 4,765,791 | +0.35(+2.95%) |
Oct 27, 2004 | 11.73 | 11.92 | 11.69 | 11.89 | 3,990,242 | +0.12(+1.05%) |
Oct 26, 2004 | 11.78 | 11.80 | 11.69 | 11.76 | 2,779,984 | +0.12(+1.00%) |
Oct 25, 2004 | 11.49 | 11.66 | 11.49 | 11.65 | 1,715,842 | +0.10(+0.89%) |
Oct 22, 2004 | 11.68 | 11.68 | 11.52 | 11.54 | 2,448,021 | -0.12(-1.06%) |
Oct 21, 2004 | 11.58 | 11.68 | 11.50 | 11.67 | 3,266,066 | +0.04(+0.35%) |
Oct 20, 2004 | 11.76 | 11.81 | 11.58 | 11.63 | 3,133,922 | -0.10(-0.88%) |
Oct 19, 2004 | 11.78 | 11.88 | 11.72 | 11.73 | 2,609,273 | -0.07(-0.58%) |
Oct 18, 2004 | 11.67 | 11.80 | 11.63 | 11.80 | 3,748,219 | +0.14(+1.18%) |
Oct 15, 2004 | 11.74 | 11.74 | 11.64 | 11.66 | 3,100,158 | -0.08(-0.64%) |
Oct 14, 2004 | 11.80 | 11.80 | 11.67 | 11.74 | 2,484,405 | -0.01(-0.12%) |
Oct 13, 2004 | 11.78 | 11.82 | 11.63 | 11.75 | 2,584,969 | +0.17(+1.42%) |
Oct 12, 2004 | 11.63 | 11.68 | 11.50 | 11.58 | 3,706,742 | -0.16(-1.35%) |
Oct 11, 2004 | 11.67 | 11.78 | 11.65 | 11.74 | 1,745,239 | +0.03(+0.29%) |
Oct 08, 2004 | 11.59 | 11.78 | 11.51 | 11.71 | 2,620,188 | +0.11(+0.95%) |
Oct 07, 2004 | 11.69 | 11.77 | 11.57 | 11.60 | 1,059,776 | -0.13(-1.11%) |
Oct 06, 2004 | 11.72 | 11.76 | 11.68 | 11.73 | 1,814,513 | +0.02(+0.18%) |
Oct 05, 2004 | 11.85 | 11.85 | 11.71 | 11.71 | 2,711,001 | -0.11(-0.93%) |
Oct 04, 2004 | 11.65 | 11.85 | 11.63 | 11.82 | 3,063,920 | +0.25(+2.20%) |
Oct 01, 2004 | 11.68 | 11.84 | 11.53 | 11.56 | 4,461,917 | -0.10(-0.88%) |
Sep 30, 2004 | 11.41 | 11.68 | 11.41 | 11.67 | 4,903,175 | +0.24(+2.10%) |
Sep 29, 2004 | 11.08 | 11.43 | 11.05 | 11.43 | 3,432,993 | +0.35(+3.16%) |
Sep 28, 2004 | 11.03 | 11.12 | 11.03 | 11.08 | 1,560,703 | +0.01(+0.06%) |
Sep 27, 2004 | 11.18 | 11.30 | 11.07 | 11.07 | 2,207,745 | -0.19(-1.71%) |
Sep 24, 2004 | 11.32 | 11.36 | 11.20 | 11.26 | 1,225,102 | -0.07(-0.61%) |
Sep 23, 2004 | 11.38 | 11.41 | 11.32 | 11.33 | 2,021,462 | -0.03(-0.24%) |
Sep 22, 2004 | 11.38 | 11.47 | 11.30 | 11.36 | 1,512,968 | -0.10(-0.90%) |
Sep 21, 2004 | 11.34 | 11.47 | 11.26 | 11.46 | 1,855,554 | +0.14(+1.28%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.25 | 11.32 | 1,682,223 | -0.14(-1.20%) |
Sep 17, 2004 | 11.28 | 11.49 | 11.23 | 11.45 | 2,362,011 | +0.17(+1.52%) |
Sep 16, 2004 | 11.30 | 11.40 | 11.17 | 11.28 | 2,190,863 | -0.01(-0.06%) |
Sep 15, 2004 | 11.45 | 11.45 | 11.28 | 11.29 | 1,585,880 | -0.13(-1.14%) |
Sep 14, 2004 | 11.47 | 11.54 | 11.39 | 11.42 | 1,576,420 | -0.09(-0.78%) |
Sep 13, 2004 | 11.46 | 11.52 | 11.37 | 11.51 | 2,256,063 | +0.09(+0.78%) |
Sep 10, 2004 | 11.45 | 11.47 | 11.32 | 11.42 | 1,472,073 | -0.06(-0.54%) |
Sep 09, 2004 | 11.41 | 11.54 | 11.35 | 11.48 | 2,158,701 | +0.03(+0.24%) |
Sep 08, 2004 | 11.50 | 11.51 | 11.37 | 11.45 | 2,954,915 | -0.01(-0.06%) |
Sep 07, 2004 | 11.45 | 11.50 | 11.37 | 11.46 | 2,320,097 | +0.11(+0.97%) |
Sep 03, 2004 | 11.32 | 11.39 | 11.31 | 11.35 | 1,844,057 | +0.03(+0.30%) |
Sep 02, 2004 | 11.16 | 11.32 | 11.06 | 11.32 | 2,366,232 | +0.19(+1.73%) |
Sep 01, 2004 | 10.98 | 11.17 | 10.89 | 11.12 | 2,320,388 | +0.15(+1.38%) |
Aug 31, 2004 | 10.86 | 10.97 | 10.81 | 10.97 | 1,528,103 | +0.16(+1.46%) |
Aug 30, 2004 | 10.77 | 10.90 | 10.73 | 10.82 | 2,689,898 | -0.01(-0.13%) |
Aug 27, 2004 | 10.85 | 10.95 | 10.80 | 10.83 | 2,425,027 | -0.05(-0.44%) |
Aug 26, 2004 | 10.88 | 10.97 | 10.86 | 10.88 | 2,942,545 | -0.01(-0.06%) |
Aug 25, 2004 | 10.99 | 11.01 | 10.88 | 10.88 | 1,479,931 | -0.11(-1.00%) |
Aug 24, 2004 | 10.95 | 11.03 | 10.91 | 10.99 | 1,763,868 | +0.14(+1.33%) |
Aug 23, 2004 | 10.98 | 11.03 | 10.83 | 10.85 | 1,690,810 | -0.10(-0.88%) |
Aug 20, 2004 | 10.99 | 10.99 | 10.90 | 10.95 | 1,325,229 | -0.05(-0.44%) |
Aug 19, 2004 | 10.93 | 11.02 | 10.87 | 10.99 | 2,637,797 | +0.02(+0.19%) |
Aug 18, 2004 | 10.97 | 10.99 | 10.88 | 10.97 | 1,732,723 | +0.00(+0.00%) |
Aug 17, 2004 | 10.89 | 11.02 | 10.86 | 10.97 | 2,824,372 | +0.03(+0.31%) |
Aug 16, 2004 | 10.74 | 10.99 | 10.74 | 10.94 | 2,482,076 | +0.13(+1.21%) |
Aug 13, 2004 | 10.90 | 10.93 | 10.79 | 10.81 | 3,128,974 | -0.10(-0.88%) |
Aug 12, 2004 | 10.97 | 11.02 | 10.85 | 10.90 | 3,287,896 | -0.02(-0.19%) |
Aug 11, 2004 | 10.68 | 10.95 | 10.60 | 10.93 | 2,866,140 | +0.17(+1.60%) |
Aug 10, 2004 | 10.82 | 10.84 | 10.65 | 10.75 | 2,389,662 | -0.07(-0.63%) |
Aug 09, 2004 | 10.65 | 10.89 | 10.62 | 10.82 | 2,429,830 | +0.10(+0.90%) |
Aug 06, 2004 | 10.93 | 11.00 | 10.72 | 10.73 | 2,566,486 | -0.26(-2.38%) |
Aug 05, 2004 | 11.03 | 11.08 | 10.95 | 10.99 | 2,584,241 | -0.04(-0.37%) |
Aug 04, 2004 | 11.00 | 11.10 | 10.94 | 11.03 | 2,575,509 | +0.03(+0.25%) |
Aug 03, 2004 | 11.08 | 11.12 | 10.97 | 11.00 | 3,325,298 | -0.09(-0.81%) |