Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.08 | 12.18 | 12.08 | 12.15 | 3,200,002 | +0.08(+0.62%) |
Oct 28, 2004 | 12.10 | 12.13 | 12.03 | 12.08 | 2,371,042 | -0.02(-0.13%) |
Oct 27, 2004 | 12.00 | 12.15 | 11.91 | 12.10 | 1,926,698 | +0.15(+1.26%) |
Oct 26, 2004 | 11.83 | 12.00 | 11.81 | 11.95 | 2,023,531 | +0.06(+0.52%) |
Oct 25, 2004 | 12.21 | 12.23 | 11.88 | 11.88 | 1,561,992 | -0.32(-2.59%) |
Oct 22, 2004 | 12.21 | 12.40 | 12.11 | 12.20 | 4,361,090 | +0.11(+0.91%) |
Oct 21, 2004 | 11.78 | 12.10 | 11.76 | 12.09 | 1,743,440 | +0.32(+2.74%) |
Oct 20, 2004 | 11.83 | 11.86 | 11.71 | 11.77 | 2,221,269 | -0.08(-0.69%) |
Oct 19, 2004 | 11.80 | 11.95 | 11.80 | 11.85 | 2,585,522 | +0.04(+0.37%) |
Oct 18, 2004 | 11.67 | 11.82 | 11.65 | 11.80 | 2,435,748 | +0.02(+0.21%) |
Oct 15, 2004 | 11.70 | 11.90 | 11.70 | 11.78 | 1,042,534 | +0.00(+0.04%) |
Oct 14, 2004 | 11.90 | 11.98 | 11.75 | 11.77 | 1,563,802 | -0.16(-1.35%) |
Oct 13, 2004 | 12.02 | 12.18 | 11.89 | 11.94 | 1,314,480 | -0.16(-1.30%) |
Oct 12, 2004 | 11.92 | 12.09 | 11.81 | 12.09 | 3,003,622 | +0.16(+1.35%) |
Oct 11, 2004 | 11.91 | 12.06 | 11.91 | 11.93 | 1,066,969 | +0.02(+0.13%) |
Oct 08, 2004 | 12.16 | 12.17 | 11.89 | 11.92 | 2,401,812 | -0.25(-2.03%) |
Oct 07, 2004 | 12.23 | 12.23 | 12.14 | 12.16 | 1,780,092 | -0.06(-0.51%) |
Oct 06, 2004 | 12.02 | 12.24 | 11.92 | 12.23 | 1,989,594 | +0.20(+1.67%) |
Oct 05, 2004 | 11.98 | 12.09 | 11.94 | 12.02 | 3,299,098 | +0.04(+0.33%) |
Oct 04, 2004 | 11.88 | 12.00 | 11.88 | 11.98 | 1,259,729 | +0.16(+1.35%) |
Oct 01, 2004 | 11.71 | 11.86 | 11.71 | 11.83 | 1,654,752 | +0.17(+1.48%) |
Sep 30, 2004 | 11.64 | 11.73 | 11.61 | 11.65 | 1,698,191 | -0.04(-0.32%) |
Sep 29, 2004 | 11.44 | 11.79 | 11.44 | 11.69 | 4,560,637 | +0.13(+1.15%) |
Sep 28, 2004 | 11.17 | 11.58 | 11.17 | 11.56 | 2,444,346 | +0.39(+3.46%) |
Sep 27, 2004 | 11.20 | 11.27 | 11.12 | 11.17 | 2,084,164 | -0.03(-0.28%) |
Sep 24, 2004 | 11.10 | 11.22 | 11.10 | 11.20 | 1,404,073 | +0.10(+0.92%) |
Sep 23, 2004 | 11.07 | 11.11 | 11.05 | 11.10 | 1,402,716 | +0.02(+0.22%) |
Sep 22, 2004 | 11.11 | 11.11 | 11.01 | 11.08 | 1,806,788 | -0.04(-0.40%) |
Sep 21, 2004 | 10.99 | 11.27 | 10.99 | 11.12 | 2,498,644 | +0.11(+1.04%) |
Sep 20, 2004 | 10.96 | 11.12 | 10.96 | 11.01 | 1,305,431 | +0.05(+0.42%) |
Sep 17, 2004 | 10.81 | 10.98 | 10.81 | 10.96 | 1,228,960 | +0.11(+1.00%) |
Sep 16, 2004 | 10.81 | 10.91 | 10.78 | 10.85 | 676,018 | +0.09(+0.86%) |
Sep 15, 2004 | 10.60 | 10.81 | 10.59 | 10.76 | 3,172,853 | +0.19(+1.84%) |
Sep 14, 2004 | 10.50 | 10.59 | 10.50 | 10.56 | 2,550,228 | +0.06(+0.57%) |
Sep 13, 2004 | 10.58 | 10.61 | 10.49 | 10.50 | 1,210,408 | -0.06(-0.57%) |
Sep 10, 2004 | 10.59 | 10.63 | 10.54 | 10.56 | 1,426,245 | -0.03(-0.25%) |
Sep 09, 2004 | 10.61 | 10.62 | 10.52 | 10.59 | 1,123,982 | +0.07(+0.67%) |
Sep 08, 2004 | 10.55 | 10.63 | 10.51 | 10.52 | 1,319,910 | -0.01(-0.10%) |
Sep 07, 2004 | 10.54 | 10.62 | 10.53 | 10.53 | 1,387,331 | -0.02(-0.17%) |
Sep 03, 2004 | 10.71 | 10.74 | 10.54 | 10.55 | 1,221,720 | -0.19(-1.79%) |
Sep 02, 2004 | 10.71 | 10.77 | 10.69 | 10.74 | 2,032,581 | +0.06(+0.52%) |
Sep 01, 2004 | 10.66 | 10.75 | 10.66 | 10.69 | 1,856,562 | +0.05(+0.46%) |
Aug 31, 2004 | 10.59 | 10.64 | 10.54 | 10.64 | 822,625 | +0.04(+0.38%) |
Aug 30, 2004 | 10.67 | 10.70 | 10.59 | 10.60 | 1,099,548 | -0.06(-0.60%) |
Aug 27, 2004 | 10.53 | 10.69 | 10.52 | 10.66 | 1,499,096 | +0.18(+1.71%) |
Aug 26, 2004 | 10.54 | 10.59 | 10.48 | 10.48 | 2,489,142 | -0.01(-0.13%) |
Aug 25, 2004 | 10.34 | 10.50 | 10.34 | 10.50 | 3,689,143 | +0.17(+1.69%) |
Aug 24, 2004 | 10.35 | 10.40 | 10.31 | 10.32 | 1,733,033 | +0.02(+0.17%) |
Aug 23, 2004 | 10.43 | 10.43 | 10.31 | 10.30 | 727,602 | -0.08(-0.72%) |
Aug 20, 2004 | 10.34 | 10.46 | 10.34 | 10.38 | 1,201,811 | +0.07(+0.67%) |
Aug 19, 2004 | 10.34 | 10.49 | 10.30 | 10.31 | 1,604,978 | -0.09(-0.85%) |
Aug 18, 2004 | 10.39 | 10.44 | 10.33 | 10.40 | 578,733 | +0.04(+0.43%) |
Aug 17, 2004 | 10.23 | 10.44 | 10.23 | 10.35 | 1,350,227 | +0.14(+1.41%) |
Aug 16, 2004 | 10.14 | 10.26 | 10.14 | 10.21 | 762,444 | +0.07(+0.70%) |
Aug 13, 2004 | 10.13 | 10.17 | 10.11 | 10.14 | 836,199 | +0.01(+0.07%) |
Aug 12, 2004 | 10.24 | 10.28 | 10.04 | 10.13 | 611,312 | -0.08(-0.80%) |
Aug 11, 2004 | 10.34 | 10.35 | 10.19 | 10.21 | 832,127 | -0.15(-1.45%) |
Aug 10, 2004 | 10.17 | 10.41 | 10.17 | 10.36 | 1,594,571 | +0.23(+2.27%) |
Aug 09, 2004 | 10.19 | 10.28 | 10.14 | 10.14 | 639,367 | -0.09(-0.89%) |
Aug 06, 2004 | 10.38 | 10.38 | 10.17 | 10.23 | 1,635,295 | -0.19(-1.87%) |
Aug 05, 2004 | 10.32 | 10.70 | 10.32 | 10.42 | 2,894,572 | +0.10(+0.96%) |
Aug 04, 2004 | 10.41 | 10.45 | 10.24 | 10.32 | 676,471 | -0.09(-0.85%) |
Aug 03, 2004 | 10.40 | 10.51 | 10.39 | 10.41 | 785,521 | -0.05(-0.49%) |