Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.71 | 13.98 | 13.71 | 13.97 | 2,044,430 | +0.27(+2.00%) |
Oct 28, 2004 | 13.54 | 13.77 | 13.43 | 13.70 | 991,701 | +0.16(+1.18%) |
Oct 27, 2004 | 13.57 | 13.74 | 13.53 | 13.54 | 1,327,704 | -0.07(-0.54%) |
Oct 26, 2004 | 13.26 | 13.63 | 13.24 | 13.61 | 1,384,172 | +0.34(+2.53%) |
Oct 25, 2004 | 13.33 | 13.33 | 13.13 | 13.28 | 663,764 | -0.12(-0.89%) |
Oct 22, 2004 | 13.59 | 13.62 | 13.33 | 13.39 | 982,406 | -0.14(-1.01%) |
Oct 21, 2004 | 13.77 | 13.77 | 13.50 | 13.53 | 1,444,148 | -0.33(-2.39%) |
Oct 20, 2004 | 13.83 | 13.91 | 13.58 | 13.86 | 1,755,249 | +0.03(+0.25%) |
Oct 19, 2004 | 13.94 | 14.02 | 13.82 | 13.83 | 706,904 | -0.11(-0.78%) |
Oct 18, 2004 | 13.94 | 13.94 | 13.71 | 13.94 | 1,461,159 | -0.06(-0.41%) |
Oct 15, 2004 | 13.94 | 14.05 | 13.89 | 13.99 | 899,282 | +0.13(+0.95%) |
Oct 14, 2004 | 13.97 | 14.00 | 13.73 | 13.86 | 1,633,018 | -0.08(-0.57%) |
Oct 13, 2004 | 13.89 | 14.08 | 13.84 | 13.94 | 1,289,474 | +0.10(+0.74%) |
Oct 12, 2004 | 13.71 | 13.84 | 13.65 | 13.84 | 1,711,583 | +0.13(+0.91%) |
Oct 11, 2004 | 13.95 | 14.03 | 13.68 | 13.71 | 949,613 | -0.23(-1.64%) |
Oct 08, 2004 | 13.95 | 14.26 | 13.93 | 13.94 | 1,311,570 | -0.04(-0.29%) |
Oct 07, 2004 | 14.12 | 14.19 | 13.96 | 13.98 | 2,024,964 | -0.14(-1.01%) |
Oct 06, 2004 | 14.00 | 14.22 | 13.93 | 14.12 | 2,078,626 | +0.16(+1.14%) |
Oct 05, 2004 | 13.74 | 14.26 | 13.61 | 13.96 | 4,633,726 | +0.45(+3.33%) |
Oct 04, 2004 | 13.50 | 13.62 | 13.41 | 13.51 | 1,424,682 | +0.11(+0.85%) |
Oct 01, 2004 | 13.37 | 13.51 | 13.26 | 13.40 | 1,118,491 | +0.10(+0.77%) |
Sep 30, 2004 | 13.37 | 13.38 | 13.19 | 13.30 | 2,180,865 | -0.04(-0.30%) |
Sep 29, 2004 | 13.54 | 13.54 | 13.33 | 13.34 | 2,712,754 | +0.23(+1.74%) |
Sep 28, 2004 | 13.09 | 13.16 | 12.74 | 13.11 | 2,439,006 | -0.02(-0.17%) |
Sep 27, 2004 | 13.10 | 13.21 | 12.93 | 13.13 | 2,198,402 | -0.06(-0.43%) |
Sep 24, 2004 | 12.89 | 13.30 | 12.86 | 13.19 | 3,546,449 | +0.35(+2.75%) |
Sep 23, 2004 | 12.13 | 12.97 | 12.12 | 12.84 | 6,294,277 | +0.76(+6.28%) |
Sep 22, 2004 | 12.26 | 12.26 | 12.05 | 12.08 | 2,805,874 | -0.18(-1.49%) |
Sep 21, 2004 | 11.96 | 12.26 | 11.92 | 12.26 | 1,325,600 | +0.29(+2.43%) |
Sep 20, 2004 | 11.94 | 12.06 | 11.86 | 11.97 | 921,729 | -0.03(-0.24%) |
Sep 17, 2004 | 12.12 | 12.15 | 11.97 | 12.00 | 1,030,106 | -0.08(-0.66%) |
Sep 16, 2004 | 11.96 | 12.12 | 11.95 | 12.08 | 614,311 | +0.15(+1.24%) |
Sep 15, 2004 | 12.03 | 12.03 | 11.91 | 11.93 | 850,179 | -0.07(-0.57%) |
Sep 14, 2004 | 12.01 | 12.04 | 11.92 | 12.00 | 757,586 | -0.02(-0.14%) |
Sep 13, 2004 | 11.91 | 12.01 | 11.91 | 12.01 | 914,188 | +0.04(+0.33%) |
Sep 10, 2004 | 12.10 | 12.11 | 11.92 | 11.97 | 1,686,505 | -0.17(-1.36%) |
Sep 09, 2004 | 12.20 | 12.33 | 12.10 | 12.14 | 1,043,785 | +0.01(+0.05%) |
Sep 08, 2004 | 12.11 | 12.24 | 12.09 | 12.13 | 754,429 | -0.01(-0.09%) |
Sep 07, 2004 | 12.09 | 12.15 | 12.04 | 12.15 | 1,033,964 | +0.05(+0.42%) |
Sep 03, 2004 | 11.95 | 12.16 | 11.90 | 12.09 | 901,913 | +0.17(+1.43%) |
Sep 02, 2004 | 12.09 | 12.09 | 11.59 | 11.92 | 3,961,894 | -0.17(-1.37%) |
Sep 01, 2004 | 12.00 | 12.09 | 11.88 | 12.09 | 1,091,835 | +0.11(+0.90%) |
Aug 31, 2004 | 12.03 | 12.03 | 11.90 | 11.98 | 1,057,288 | -0.01(-0.10%) |
Aug 30, 2004 | 12.13 | 12.13 | 11.97 | 11.99 | 1,035,542 | -0.14(-1.17%) |
Aug 27, 2004 | 12.06 | 12.17 | 12.03 | 12.13 | 1,049,747 | +0.12(+1.00%) |
Aug 26, 2004 | 12.09 | 12.09 | 11.95 | 12.01 | 1,705,270 | -0.09(-0.71%) |
Aug 25, 2004 | 11.84 | 12.16 | 11.70 | 12.10 | 2,807,803 | +0.22(+1.82%) |
Aug 24, 2004 | 11.66 | 11.92 | 11.66 | 11.88 | 2,185,074 | +0.26(+2.26%) |
Aug 23, 2004 | 11.50 | 11.65 | 11.50 | 11.62 | 1,593,385 | +0.09(+0.74%) |
Aug 20, 2004 | 11.21 | 11.56 | 11.20 | 11.54 | 2,028,120 | +0.26(+2.33%) |
Aug 19, 2004 | 11.35 | 11.40 | 11.25 | 11.27 | 1,077,981 | -0.15(-1.30%) |
Aug 18, 2004 | 11.22 | 11.44 | 11.18 | 11.42 | 945,053 | +0.21(+1.88%) |
Aug 17, 2004 | 11.24 | 11.45 | 11.20 | 11.21 | 1,410,828 | -0.02(-0.20%) |
Aug 16, 2004 | 11.05 | 11.28 | 11.02 | 11.23 | 1,408,198 | +0.16(+1.44%) |
Aug 13, 2004 | 11.12 | 11.26 | 11.01 | 11.07 | 1,559,189 | +0.01(+0.10%) |
Aug 12, 2004 | 11.21 | 11.21 | 11.01 | 11.06 | 2,918,109 | -0.29(-2.51%) |
Aug 11, 2004 | 11.46 | 11.47 | 11.30 | 11.35 | 1,637,929 | -0.15(-1.29%) |
Aug 10, 2004 | 11.47 | 11.58 | 11.44 | 11.50 | 1,209,156 | +0.02(+0.15%) |
Aug 09, 2004 | 11.43 | 11.58 | 11.42 | 11.48 | 823,524 | +0.01(+0.10%) |
Aug 06, 2004 | 11.52 | 11.53 | 11.37 | 11.47 | 2,214,536 | -0.14(-1.18%) |
Aug 05, 2004 | 12.00 | 12.01 | 11.52 | 11.60 | 2,978,260 | -0.46(-3.83%) |
Aug 04, 2004 | 12.03 | 12.08 | 11.82 | 12.07 | 1,086,048 | -0.02(-0.19%) |
Aug 03, 2004 | 12.25 | 12.25 | 11.99 | 12.09 | 1,464,315 | -0.11(-0.89%) |