Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.24 | 12.30 | 12.14 | 12.27 | 3,454,211 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.21 | 2,476,132 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.21 | 3,740,685 | -0.06(-0.46%) |
Oct 26, 2004 | 12.21 | 12.29 | 12.18 | 12.27 | 6,927,069 | +0.09(+0.76%) |
Oct 25, 2004 | 12.07 | 12.22 | 12.07 | 12.18 | 4,694,184 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.09 | 11.79 | 12.02 | 7,134,720 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.61 | 11.76 | 3,660,167 | +0.11(+0.91%) |
Oct 20, 2004 | 11.62 | 11.66 | 11.46 | 11.66 | 4,914,549 | +0.17(+1.52%) |
Oct 19, 2004 | 11.62 | 11.68 | 11.47 | 11.48 | 3,902,991 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.62 | 4,742,919 | -0.05(-0.40%) |
Oct 15, 2004 | 11.58 | 11.73 | 11.56 | 11.67 | 4,714,526 | +0.14(+1.21%) |
Oct 14, 2004 | 11.44 | 11.56 | 11.39 | 11.53 | 3,451,668 | +0.09(+0.80%) |
Oct 13, 2004 | 11.56 | 11.56 | 11.40 | 11.44 | 3,155,448 | -0.07(-0.63%) |
Oct 12, 2004 | 11.40 | 11.52 | 11.35 | 11.51 | 1,926,916 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.30 | 11.40 | 2,604,113 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.35 | 11.27 | 11.32 | 1,779,442 | +0.01(+0.13%) |
Oct 07, 2004 | 11.44 | 11.44 | 11.28 | 11.30 | 2,033,285 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.43 | 11.29 | 11.43 | 1,670,531 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.35 | 11.23 | 11.32 | 2,914,742 | +0.08(+0.71%) |
Oct 04, 2004 | 11.22 | 11.25 | 11.18 | 11.24 | 3,642,792 | +0.07(+0.61%) |
Oct 01, 2004 | 11.15 | 11.19 | 11.12 | 11.17 | 3,956,811 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.09 | 11.13 | 3,519,473 | +0.01(+0.06%) |
Sep 29, 2004 | 11.13 | 11.13 | 11.08 | 11.13 | 3,890,702 | +0.01(+0.11%) |
Sep 28, 2004 | 11.03 | 11.14 | 11.03 | 11.11 | 4,377,623 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.94 | 11.02 | 4,514,503 | +0.10(+0.91%) |
Sep 24, 2004 | 10.92 | 10.96 | 10.89 | 10.93 | 2,978,732 | +0.00(+0.04%) |
Sep 23, 2004 | 11.01 | 11.02 | 10.92 | 10.92 | 2,446,892 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.01 | 2,868,550 | -0.06(-0.51%) |
Sep 21, 2004 | 11.06 | 11.08 | 10.97 | 11.07 | 5,774,817 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.02 | 11.06 | 2,718,109 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.14 | 11.07 | 11.10 | 4,656,044 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.98 | 11.07 | 1,983,279 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.02 | 10.92 | 10.98 | 3,037,638 | -0.00(-0.04%) |
Sep 14, 2004 | 11.04 | 11.04 | 10.96 | 10.99 | 3,563,969 | -0.03(-0.24%) |
Sep 13, 2004 | 11.10 | 11.12 | 10.98 | 11.02 | 3,171,975 | -0.08(-0.68%) |
Sep 10, 2004 | 11.19 | 11.19 | 11.07 | 11.09 | 2,973,647 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,069,536 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.23 | 11.24 | 3,205,454 | -0.16(-1.39%) |
Sep 07, 2004 | 11.36 | 11.42 | 11.35 | 11.40 | 5,103,130 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.34 | 11.36 | 1,476,865 | -0.04(-0.33%) |
Sep 02, 2004 | 11.38 | 11.41 | 11.33 | 11.40 | 2,590,976 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.40 | 11.30 | 11.38 | 8,115,341 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.17 | 11.29 | 4,903,954 | +0.10(+0.91%) |
Aug 30, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 3,620,332 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.20 | 11.16 | 11.17 | 2,480,370 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.14 | 11.18 | 2,415,532 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.28 | 11.16 | 11.21 | 4,280,577 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.22 | 11.17 | 11.18 | 1,733,674 | -0.00(-0.02%) |
Aug 23, 2004 | 11.22 | 11.27 | 11.18 | 11.19 | 2,632,930 | -0.04(-0.32%) |
Aug 20, 2004 | 11.17 | 11.22 | 11.13 | 11.22 | 1,783,680 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.15 | 11.17 | 1,710,790 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,225,680 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,119,311 | -0.03(-0.26%) |
Aug 16, 2004 | 11.00 | 11.11 | 10.98 | 11.07 | 2,272,719 | +0.04(+0.38%) |
Aug 13, 2004 | 11.12 | 11.13 | 10.98 | 11.02 | 1,075,971 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.09 | 2,940,593 | -0.04(-0.40%) |
Aug 11, 2004 | 11.08 | 11.14 | 11.02 | 11.14 | 2,313,825 | +0.05(+0.47%) |
Aug 10, 2004 | 11.03 | 11.12 | 10.97 | 11.08 | 2,089,223 | +0.11(+1.01%) |
Aug 09, 2004 | 10.97 | 11.01 | 10.92 | 10.97 | 1,763,762 | +0.03(+0.26%) |
Aug 06, 2004 | 10.90 | 11.02 | 10.90 | 10.94 | 3,927,571 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.05 | 10.89 | 10.91 | 2,256,192 | -0.12(-1.05%) |
Aug 04, 2004 | 10.99 | 11.06 | 10.93 | 11.03 | 1,912,508 | +0.03(+0.28%) |
Aug 03, 2004 | 11.05 | 11.08 | 10.98 | 11.00 | 1,728,165 | -0.05(-0.47%) |