Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.67 | 10.73 | 10.56 | 10.65 | 1,495,054 | -0.03(-0.32%) |
Oct 28, 2004 | 10.62 | 10.77 | 10.58 | 10.69 | 1,903,785 | +0.06(+0.58%) |
Oct 27, 2004 | 10.48 | 10.64 | 10.28 | 10.63 | 3,941,132 | +0.13(+1.27%) |
Oct 26, 2004 | 10.23 | 10.50 | 10.16 | 10.49 | 3,315,745 | +0.30(+2.93%) |
Oct 25, 2004 | 9.849 | 10.20 | 9.824 | 10.19 | 2,841,757 | +0.34(+3.50%) |
Oct 22, 2004 | 9.907 | 9.923 | 9.794 | 9.849 | 1,291,450 | -0.06(-0.58%) |
Oct 21, 2004 | 9.861 | 10.04 | 9.746 | 9.907 | 2,002,107 | +0.10(+1.06%) |
Oct 20, 2004 | 9.748 | 9.856 | 9.661 | 9.803 | 2,309,253 | -0.06(-0.61%) |
Oct 19, 2004 | 9.891 | 10.09 | 9.815 | 9.863 | 1,619,697 | -0.03(-0.28%) |
Oct 18, 2004 | 9.964 | 9.964 | 9.693 | 9.891 | 2,142,846 | -0.08(-0.83%) |
Oct 15, 2004 | 9.971 | 10.08 | 9.941 | 9.974 | 1,158,977 | -0.00(-0.02%) |
Oct 14, 2004 | 9.884 | 10.03 | 9.792 | 9.976 | 1,362,364 | +0.09(+0.93%) |
Oct 13, 2004 | 10.02 | 10.10 | 9.859 | 9.884 | 2,870,905 | -0.26(-2.60%) |
Oct 12, 2004 | 10.04 | 10.19 | 10.03 | 10.15 | 1,922,710 | +0.03(+0.25%) |
Oct 11, 2004 | 10.08 | 10.16 | 9.976 | 10.12 | 2,118,483 | +0.07(+0.66%) |
Oct 08, 2004 | 10.11 | 10.21 | 9.957 | 10.06 | 2,774,106 | -0.01(-0.11%) |
Oct 07, 2004 | 10.30 | 10.30 | 9.999 | 10.07 | 3,022,520 | -0.23(-2.23%) |
Oct 06, 2004 | 10.16 | 10.44 | 10.02 | 10.30 | 3,976,589 | +0.31(+3.15%) |
Oct 05, 2004 | 9.631 | 10.11 | 9.477 | 9.983 | 5,978,261 | -0.09(-0.94%) |
Oct 04, 2004 | 10.64 | 10.68 | 9.992 | 10.08 | 5,811,854 | -0.50(-4.70%) |
Oct 01, 2004 | 10.67 | 10.69 | 10.45 | 10.57 | 2,169,819 | -0.08(-0.71%) |
Sep 30, 2004 | 10.50 | 10.67 | 10.41 | 10.65 | 1,533,556 | +0.15(+1.47%) |
Sep 29, 2004 | 10.64 | 10.71 | 10.48 | 10.50 | 2,172,647 | -0.15(-1.38%) |
Sep 28, 2004 | 10.81 | 10.84 | 10.56 | 10.64 | 2,027,340 | -0.17(-1.55%) |
Sep 27, 2004 | 10.77 | 10.96 | 10.54 | 10.81 | 2,915,280 | +0.01(+0.06%) |
Sep 24, 2004 | 10.96 | 10.96 | 10.77 | 10.80 | 1,618,391 | -0.15(-1.41%) |
Sep 23, 2004 | 10.98 | 10.98 | 10.85 | 10.96 | 2,220,068 | -0.01(-0.06%) |
Sep 22, 2004 | 10.96 | 11.04 | 10.85 | 10.96 | 2,726,903 | -0.02(-0.21%) |
Sep 21, 2004 | 10.70 | 10.99 | 10.64 | 10.99 | 3,349,897 | +0.38(+3.55%) |
Sep 20, 2004 | 10.87 | 10.87 | 10.53 | 10.61 | 1,819,385 | -0.26(-2.35%) |
Sep 17, 2004 | 10.80 | 10.89 | 10.73 | 10.87 | 1,406,086 | +0.11(+1.05%) |
Sep 16, 2004 | 10.65 | 10.79 | 10.61 | 10.75 | 1,679,081 | +0.15(+1.43%) |
Sep 15, 2004 | 10.63 | 10.69 | 10.57 | 10.60 | 1,133,526 | -0.09(-0.80%) |
Sep 14, 2004 | 10.63 | 10.71 | 10.49 | 10.69 | 1,484,831 | +0.09(+0.85%) |
Sep 13, 2004 | 10.49 | 10.64 | 10.44 | 10.60 | 2,077,806 | +0.14(+1.32%) |
Sep 10, 2004 | 10.62 | 10.62 | 10.36 | 10.46 | 1,370,630 | -0.10(-0.96%) |
Sep 09, 2004 | 10.46 | 10.60 | 10.43 | 10.56 | 1,239,462 | +0.10(+0.97%) |
Sep 08, 2004 | 10.63 | 10.63 | 10.42 | 10.46 | 1,975,134 | -0.17(-1.64%) |
Sep 07, 2004 | 10.50 | 10.68 | 10.50 | 10.63 | 2,374,076 | +0.26(+2.48%) |
Sep 03, 2004 | 10.36 | 10.45 | 10.26 | 10.38 | 1,194,651 | +0.02(+0.18%) |
Sep 02, 2004 | 10.36 | 10.41 | 10.27 | 10.36 | 1,544,868 | -0.00(-0.02%) |
Sep 01, 2004 | 10.19 | 10.44 | 10.17 | 10.36 | 3,251,140 | +0.16(+1.53%) |
Aug 31, 2004 | 10.01 | 10.20 | 10.01 | 10.20 | 1,478,305 | +0.20(+2.00%) |
Aug 30, 2004 | 10.16 | 10.19 | 9.946 | 10.00 | 1,409,349 | -0.20(-1.94%) |
Aug 27, 2004 | 10.11 | 10.23 | 10.02 | 10.20 | 1,930,976 | +0.09(+0.93%) |
Aug 26, 2004 | 10.09 | 10.15 | 9.969 | 10.11 | 2,765,405 | +0.20(+1.97%) |
Aug 25, 2004 | 10.24 | 10.26 | 9.769 | 9.911 | 5,113,378 | -0.08(-0.78%) |
Aug 24, 2004 | 9.999 | 10.10 | 9.868 | 9.990 | 2,884,174 | +0.03(+0.30%) |
Aug 23, 2004 | 9.822 | 10.05 | 9.693 | 9.960 | 2,782,807 | +0.14(+1.43%) |
Aug 20, 2004 | 9.769 | 9.884 | 9.767 | 9.820 | 1,303,414 | +0.03(+0.31%) |
Aug 19, 2004 | 9.941 | 9.987 | 9.748 | 9.790 | 1,772,617 | -0.20(-1.98%) |
Aug 18, 2004 | 9.895 | 10.04 | 9.884 | 9.987 | 1,589,678 | +0.00(+0.00%) |
Aug 17, 2004 | 10.11 | 10.22 | 9.905 | 9.987 | 3,916,987 | +0.18(+1.88%) |
Aug 16, 2004 | 9.512 | 9.826 | 9.512 | 9.803 | 1,807,421 | +0.29(+3.07%) |
Aug 13, 2004 | 9.378 | 9.512 | 9.312 | 9.512 | 1,845,271 | +0.22(+2.38%) |
Aug 12, 2004 | 9.521 | 9.521 | 9.259 | 9.291 | 2,065,407 | -0.24(-2.56%) |
Aug 11, 2004 | 9.585 | 9.663 | 9.491 | 9.534 | 2,043,654 | -0.10(-1.00%) |
Aug 10, 2004 | 9.463 | 9.631 | 9.449 | 9.631 | 2,164,164 | +0.17(+1.77%) |
Aug 09, 2004 | 9.603 | 9.700 | 9.408 | 9.463 | 1,971,871 | -0.12(-1.27%) |
Aug 06, 2004 | 9.562 | 9.656 | 9.539 | 9.585 | 4,159,093 | +0.16(+1.71%) |
Aug 05, 2004 | 9.700 | 9.882 | 9.424 | 9.424 | 3,459,965 | +0.01(+0.07%) |
Aug 04, 2004 | 9.206 | 9.461 | 9.204 | 9.417 | 1,618,174 | +0.14(+1.56%) |
Aug 03, 2004 | 9.291 | 9.325 | 9.176 | 9.272 | 1,327,124 | -0.07(-0.76%) |