Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.77 | 12.82 | 12.70 | 12.76 | 3,551,615 | -0.06(-0.45%) |
Oct 28, 2004 | 12.83 | 12.92 | 12.80 | 12.82 | 3,477,752 | -0.10(-0.80%) |
Oct 27, 2004 | 12.85 | 13.09 | 12.79 | 12.93 | 6,716,299 | +0.07(+0.58%) |
Oct 26, 2004 | 12.06 | 12.90 | 12.06 | 12.85 | 15,779,533 | +1.09(+9.24%) |
Oct 25, 2004 | 11.73 | 11.79 | 11.68 | 11.77 | 1,908,699 | +0.00(+0.01%) |
Oct 22, 2004 | 11.78 | 11.83 | 11.73 | 11.76 | 2,419,252 | +0.00(+0.04%) |
Oct 21, 2004 | 11.63 | 11.76 | 11.63 | 11.76 | 2,264,726 | +0.10(+0.83%) |
Oct 20, 2004 | 11.74 | 11.74 | 11.59 | 11.66 | 3,252,145 | -0.13(-1.11%) |
Oct 19, 2004 | 11.77 | 11.89 | 11.75 | 11.79 | 2,371,658 | +0.02(+0.19%) |
Oct 18, 2004 | 11.60 | 11.77 | 11.48 | 11.77 | 2,064,770 | +0.15(+1.27%) |
Oct 15, 2004 | 11.71 | 11.73 | 11.58 | 11.62 | 2,182,210 | -0.07(-0.61%) |
Oct 14, 2004 | 11.78 | 11.88 | 11.66 | 11.69 | 2,077,132 | -0.12(-0.99%) |
Oct 13, 2004 | 11.80 | 11.93 | 11.76 | 11.81 | 3,125,743 | -0.07(-0.56%) |
Oct 12, 2004 | 11.78 | 11.89 | 11.68 | 11.88 | 2,573,468 | +0.03(+0.27%) |
Oct 11, 2004 | 11.82 | 11.88 | 11.82 | 11.84 | 1,241,767 | +0.01(+0.08%) |
Oct 08, 2004 | 11.96 | 11.99 | 11.80 | 11.83 | 1,558,853 | -0.13(-1.08%) |
Oct 07, 2004 | 12.00 | 12.04 | 11.95 | 11.96 | 2,376,912 | -0.09(-0.74%) |
Oct 06, 2004 | 11.92 | 12.06 | 11.84 | 12.05 | 2,002,651 | +0.11(+0.95%) |
Oct 05, 2004 | 12.00 | 12.04 | 11.88 | 11.94 | 2,842,961 | -0.05(-0.42%) |
Oct 04, 2004 | 11.96 | 12.05 | 11.95 | 11.99 | 2,337,971 | +0.05(+0.42%) |
Oct 01, 2004 | 11.84 | 12.04 | 11.82 | 11.94 | 4,785,347 | +0.12(+1.01%) |
Sep 30, 2004 | 11.80 | 11.87 | 11.74 | 11.82 | 2,610,555 | +0.00(+0.01%) |
Sep 29, 2004 | 11.71 | 11.83 | 11.68 | 11.82 | 3,025,610 | +0.03(+0.27%) |
Sep 28, 2004 | 11.63 | 11.81 | 11.61 | 11.79 | 3,717,576 | +0.15(+1.32%) |
Sep 27, 2004 | 11.64 | 11.66 | 11.56 | 11.63 | 2,312,629 | -0.04(-0.37%) |
Sep 24, 2004 | 11.55 | 11.73 | 11.54 | 11.68 | 3,938,238 | +0.08(+0.66%) |
Sep 23, 2004 | 11.49 | 11.65 | 11.47 | 11.60 | 3,933,602 | +0.11(+0.99%) |
Sep 22, 2004 | 11.59 | 11.59 | 11.45 | 11.49 | 4,045,170 | -0.13(-1.16%) |
Sep 21, 2004 | 11.49 | 11.63 | 11.43 | 11.62 | 3,275,942 | +0.15(+1.27%) |
Sep 20, 2004 | 11.34 | 11.49 | 11.33 | 11.48 | 6,273,120 | +0.12(+1.05%) |
Sep 17, 2004 | 11.22 | 11.37 | 11.18 | 11.36 | 5,057,003 | +0.18(+1.61%) |
Sep 16, 2004 | 11.09 | 11.21 | 11.09 | 11.18 | 2,366,404 | +0.08(+0.74%) |
Sep 15, 2004 | 11.16 | 11.19 | 11.01 | 11.09 | 2,832,762 | -0.12(-1.04%) |
Sep 14, 2004 | 11.20 | 11.25 | 11.17 | 11.21 | 2,446,757 | +0.02(+0.14%) |
Sep 13, 2004 | 11.12 | 11.23 | 11.08 | 11.19 | 3,210,423 | +0.05(+0.42%) |
Sep 10, 2004 | 11.05 | 11.15 | 11.00 | 11.15 | 2,817,928 | +0.07(+0.67%) |
Sep 09, 2004 | 11.03 | 11.08 | 11.02 | 11.07 | 2,424,197 | +0.05(+0.43%) |
Sep 08, 2004 | 11.07 | 11.10 | 10.98 | 11.03 | 3,242,255 | -0.07(-0.61%) |
Sep 07, 2004 | 11.21 | 11.27 | 11.06 | 11.09 | 3,235,456 | -0.10(-0.93%) |
Sep 03, 2004 | 11.15 | 11.28 | 11.14 | 11.20 | 1,343,136 | +0.05(+0.46%) |
Sep 02, 2004 | 11.12 | 11.16 | 11.07 | 11.15 | 2,041,282 | +0.02(+0.16%) |
Sep 01, 2004 | 11.09 | 11.15 | 11.06 | 11.13 | 2,810,511 | -0.00(-0.04%) |
Aug 31, 2004 | 11.28 | 11.30 | 11.08 | 11.13 | 2,399,782 | -0.14(-1.21%) |
Aug 30, 2004 | 11.38 | 11.40 | 11.26 | 11.27 | 1,739,030 | -0.10(-0.90%) |
Aug 27, 2004 | 11.39 | 11.45 | 11.33 | 11.37 | 1,519,604 | -0.03(-0.24%) |
Aug 26, 2004 | 11.40 | 11.42 | 11.35 | 11.40 | 1,496,116 | -0.01(-0.09%) |
Aug 25, 2004 | 11.28 | 11.44 | 11.21 | 11.41 | 2,483,844 | +0.12(+1.07%) |
Aug 24, 2004 | 11.25 | 11.31 | 11.22 | 11.29 | 2,461,592 | +0.08(+0.71%) |
Aug 23, 2004 | 11.26 | 11.31 | 11.20 | 11.21 | 2,006,359 | -0.03(-0.27%) |
Aug 20, 2004 | 11.11 | 11.28 | 11.06 | 11.24 | 1,781,988 | +0.11(+0.96%) |
Aug 19, 2004 | 11.10 | 11.19 | 11.03 | 11.13 | 2,393,292 | -0.01(-0.12%) |
Aug 18, 2004 | 10.96 | 11.16 | 10.86 | 11.14 | 2,355,896 | +0.18(+1.68%) |
Aug 17, 2004 | 10.89 | 11.00 | 10.89 | 10.96 | 2,439,649 | +0.07(+0.64%) |
Aug 16, 2004 | 10.77 | 10.89 | 10.76 | 10.89 | 3,849,540 | +0.10(+0.91%) |
Aug 13, 2004 | 10.87 | 10.90 | 10.75 | 10.79 | 3,005,831 | -0.07(-0.67%) |
Aug 12, 2004 | 11.06 | 11.06 | 10.84 | 10.86 | 2,957,619 | -0.19(-1.74%) |
Aug 11, 2004 | 10.97 | 11.08 | 10.88 | 11.06 | 2,759,208 | +0.05(+0.41%) |
Aug 10, 2004 | 10.92 | 11.02 | 10.92 | 11.01 | 2,847,906 | +0.13(+1.19%) |
Aug 09, 2004 | 11.00 | 11.08 | 10.88 | 10.88 | 2,380,002 | -0.07(-0.64%) |
Aug 06, 2004 | 11.16 | 11.16 | 10.95 | 10.95 | 3,576,339 | -0.24(-2.14%) |
Aug 05, 2004 | 11.36 | 11.46 | 11.16 | 11.19 | 3,798,547 | -0.19(-1.70%) |
Aug 04, 2004 | 11.59 | 11.63 | 11.31 | 11.38 | 3,633,514 | -0.23(-1.99%) |
Aug 03, 2004 | 11.66 | 11.69 | 11.58 | 11.62 | 3,227,730 | -0.06(-0.53%) |