Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.24 | 12.30 | 12.15 | 12.28 | 3,452,490 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.22 | 2,474,898 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.22 | 3,738,820 | -0.06(-0.46%) |
Oct 26, 2004 | 12.22 | 12.30 | 12.18 | 12.27 | 6,923,616 | +0.09(+0.76%) |
Oct 25, 2004 | 12.08 | 12.22 | 12.08 | 12.18 | 4,691,845 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.10 | 11.79 | 12.03 | 7,131,164 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.62 | 11.77 | 3,658,343 | +0.11(+0.91%) |
Oct 20, 2004 | 11.63 | 11.66 | 11.46 | 11.66 | 4,912,100 | +0.17(+1.52%) |
Oct 19, 2004 | 11.63 | 11.69 | 11.47 | 11.49 | 3,901,046 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.63 | 4,740,555 | -0.05(-0.40%) |
Oct 15, 2004 | 11.59 | 11.74 | 11.57 | 11.68 | 4,712,176 | +0.14(+1.21%) |
Oct 14, 2004 | 11.45 | 11.56 | 11.39 | 11.54 | 3,449,948 | +0.09(+0.80%) |
Oct 13, 2004 | 11.57 | 11.57 | 11.40 | 11.45 | 3,153,875 | -0.07(-0.64%) |
Oct 12, 2004 | 11.40 | 11.53 | 11.35 | 11.52 | 1,925,956 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.31 | 11.40 | 2,602,815 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.36 | 11.27 | 11.32 | 1,778,555 | +0.01(+0.13%) |
Oct 07, 2004 | 11.45 | 11.45 | 11.29 | 11.31 | 2,032,271 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.44 | 11.29 | 11.44 | 1,669,698 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.36 | 11.24 | 11.33 | 2,913,289 | +0.08(+0.71%) |
Oct 04, 2004 | 11.23 | 11.25 | 11.19 | 11.25 | 3,640,977 | +0.07(+0.61%) |
Oct 01, 2004 | 11.16 | 11.20 | 11.13 | 11.18 | 3,954,839 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.10 | 11.14 | 3,517,719 | +0.01(+0.06%) |
Sep 29, 2004 | 11.14 | 11.14 | 11.08 | 11.13 | 3,888,763 | +0.01(+0.11%) |
Sep 28, 2004 | 11.04 | 11.14 | 11.04 | 11.12 | 4,375,441 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.95 | 11.03 | 4,512,253 | +0.10(+0.91%) |
Sep 24, 2004 | 10.93 | 10.96 | 10.90 | 10.93 | 2,977,248 | +0.00(+0.04%) |
Sep 23, 2004 | 11.02 | 11.03 | 10.92 | 10.93 | 2,445,672 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.02 | 2,867,121 | -0.06(-0.51%) |
Sep 21, 2004 | 11.07 | 11.08 | 10.98 | 11.07 | 5,771,939 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.03 | 11.07 | 2,716,755 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.15 | 11.07 | 11.10 | 4,653,724 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.99 | 11.07 | 1,982,290 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.03 | 10.93 | 10.99 | 3,036,124 | -0.00(-0.04%) |
Sep 14, 2004 | 11.05 | 11.05 | 10.97 | 10.99 | 3,562,193 | -0.03(-0.24%) |
Sep 13, 2004 | 11.11 | 11.12 | 10.99 | 11.02 | 3,170,394 | -0.08(-0.68%) |
Sep 10, 2004 | 11.20 | 11.20 | 11.07 | 11.10 | 2,972,165 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,067,508 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.24 | 11.24 | 3,203,856 | -0.16(-1.39%) |
Sep 07, 2004 | 11.37 | 11.42 | 11.36 | 11.40 | 5,100,587 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.35 | 11.36 | 1,476,129 | -0.04(-0.33%) |
Sep 02, 2004 | 11.39 | 11.41 | 11.34 | 11.40 | 2,589,685 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.41 | 11.30 | 11.39 | 8,111,297 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.18 | 11.29 | 4,901,510 | +0.10(+0.91%) |
Aug 30, 2004 | 11.16 | 11.23 | 11.15 | 11.19 | 3,618,528 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.21 | 11.16 | 11.17 | 2,479,134 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.15 | 11.19 | 2,414,328 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.29 | 11.16 | 11.21 | 4,278,444 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.23 | 11.18 | 11.19 | 1,732,810 | -0.00(-0.02%) |
Aug 23, 2004 | 11.23 | 11.28 | 11.19 | 11.19 | 2,631,618 | -0.04(-0.32%) |
Aug 20, 2004 | 11.18 | 11.23 | 11.14 | 11.23 | 1,782,791 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.16 | 11.18 | 1,709,937 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,224,570 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,118,255 | -0.03(-0.26%) |
Aug 16, 2004 | 11.01 | 11.11 | 10.99 | 11.07 | 2,271,586 | +0.04(+0.39%) |
Aug 13, 2004 | 11.13 | 11.13 | 10.98 | 11.03 | 1,075,435 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.10 | 2,939,127 | -0.04(-0.40%) |
Aug 11, 2004 | 11.09 | 11.14 | 11.03 | 11.14 | 2,312,672 | +0.05(+0.47%) |
Aug 10, 2004 | 11.04 | 11.12 | 10.97 | 11.09 | 2,088,182 | +0.11(+1.01%) |
Aug 09, 2004 | 10.98 | 11.01 | 10.92 | 10.98 | 1,762,883 | +0.03(+0.26%) |
Aug 06, 2004 | 10.91 | 11.03 | 10.90 | 10.95 | 3,925,613 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.06 | 10.89 | 10.92 | 2,255,067 | -0.12(-1.05%) |
Aug 04, 2004 | 11.00 | 11.07 | 10.93 | 11.03 | 1,911,555 | +0.03(+0.28%) |
Aug 03, 2004 | 11.06 | 11.09 | 10.99 | 11.00 | 1,727,303 | -0.05(-0.47%) |