Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.90 | 20.20 | 19.43 | 19.98 | 4,336,000 | -0.07(-0.35%) |
Oct 28, 2004 | 19.77 | 20.25 | 19.64 | 20.05 | 5,868,800 | +0.02(+0.10%) |
Oct 27, 2004 | 18.40 | 20.60 | 18.24 | 20.02 | 34,431,600 | +3.61(+21.99%) |
Oct 26, 2004 | 16.52 | 16.57 | 16.06 | 16.41 | 5,365,200 | -0.06(-0.36%) |
Oct 25, 2004 | 16.59 | 17.18 | 16.36 | 16.48 | 3,931,200 | -0.08(-0.51%) |
Oct 22, 2004 | 17.31 | 17.31 | 16.52 | 16.56 | 3,050,000 | -0.70(-4.06%) |
Oct 21, 2004 | 16.75 | 17.33 | 16.57 | 17.26 | 3,985,600 | +0.79(+4.80%) |
Oct 20, 2004 | 16.20 | 16.54 | 16.12 | 16.47 | 3,767,600 | +0.24(+1.51%) |
Oct 19, 2004 | 15.89 | 16.55 | 15.89 | 16.23 | 3,075,600 | +0.33(+2.08%) |
Oct 18, 2004 | 15.60 | 16.00 | 15.54 | 15.89 | 3,934,800 | +0.22(+1.40%) |
Oct 15, 2004 | 16.08 | 16.14 | 15.57 | 15.68 | 4,372,000 | -0.47(-2.91%) |
Oct 14, 2004 | 16.05 | 16.25 | 15.77 | 16.14 | 3,068,000 | +0.10(+0.62%) |
Oct 13, 2004 | 16.07 | 16.39 | 15.69 | 16.05 | 3,031,600 | +0.14(+0.88%) |
Oct 12, 2004 | 15.62 | 15.94 | 15.38 | 15.90 | 1,789,600 | +0.06(+0.41%) |
Oct 11, 2004 | 15.53 | 15.97 | 15.51 | 15.84 | 1,826,400 | +0.33(+2.13%) |
Oct 08, 2004 | 15.69 | 15.76 | 15.44 | 15.51 | 3,279,600 | -0.22(-1.40%) |
Oct 07, 2004 | 16.33 | 16.50 | 15.73 | 15.73 | 3,993,600 | -0.60(-3.67%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.16 | 16.33 | 2,939,600 | -0.12(-0.73%) |
Oct 05, 2004 | 16.45 | 16.98 | 16.21 | 16.45 | 4,161,200 | +0.06(+0.37%) |
Oct 04, 2004 | 15.93 | 16.58 | 15.91 | 16.39 | 5,226,800 | +0.58(+3.64%) |
Oct 01, 2004 | 15.36 | 15.85 | 15.23 | 15.81 | 3,128,000 | +0.58(+3.84%) |
Sep 30, 2004 | 14.93 | 15.28 | 14.85 | 15.23 | 3,522,000 | +0.30(+2.04%) |
Sep 29, 2004 | 14.39 | 14.93 | 14.32 | 14.93 | 2,593,600 | +0.61(+4.22%) |
Sep 28, 2004 | 14.71 | 14.86 | 13.97 | 14.32 | 4,589,200 | -0.30(-2.09%) |
Sep 27, 2004 | 14.85 | 14.85 | 14.52 | 14.62 | 2,426,800 | -0.29(-1.98%) |
Sep 24, 2004 | 15.49 | 15.61 | 14.86 | 14.92 | 3,494,000 | -0.60(-3.87%) |
Sep 23, 2004 | 14.99 | 15.64 | 14.99 | 15.52 | 3,634,000 | +0.47(+3.16%) |
Sep 22, 2004 | 14.89 | 15.22 | 14.62 | 15.04 | 4,040,800 | -0.08(-0.53%) |
Sep 21, 2004 | 15.27 | 15.37 | 14.89 | 15.12 | 2,602,800 | -0.12(-0.82%) |
Sep 20, 2004 | 15.04 | 15.48 | 14.86 | 15.25 | 3,099,600 | +0.22(+1.50%) |
Sep 17, 2004 | 14.98 | 15.09 | 14.60 | 15.03 | 3,250,800 | +0.12(+0.84%) |
Sep 16, 2004 | 14.54 | 14.99 | 14.50 | 14.90 | 2,543,200 | +0.42(+2.87%) |
Sep 15, 2004 | 14.75 | 14.75 | 14.21 | 14.48 | 3,081,600 | -0.37(-2.46%) |
Sep 14, 2004 | 14.53 | 14.89 | 14.31 | 14.85 | 3,116,400 | +0.30(+2.06%) |
Sep 13, 2004 | 14.00 | 15.10 | 13.86 | 14.55 | 9,021,200 | +0.73(+5.24%) |
Sep 10, 2004 | 12.94 | 13.88 | 12.50 | 13.82 | 7,586,800 | +0.98(+7.63%) |
Sep 09, 2004 | 12.36 | 12.98 | 12.28 | 12.85 | 3,690,000 | +0.61(+4.99%) |
Sep 08, 2004 | 12.46 | 12.46 | 12.20 | 12.23 | 2,258,800 | -0.10(-0.81%) |
Sep 07, 2004 | 12.43 | 12.50 | 12.23 | 12.34 | 2,314,000 | +0.13(+1.07%) |
Sep 03, 2004 | 12.75 | 12.78 | 12.17 | 12.21 | 2,361,600 | -0.59(-4.61%) |
Sep 02, 2004 | 12.26 | 12.85 | 12.26 | 12.79 | 2,384,000 | +0.40(+3.23%) |
Sep 01, 2004 | 12.25 | 12.64 | 12.15 | 12.39 | 2,347,200 | +0.11(+0.90%) |
Aug 31, 2004 | 12.12 | 12.32 | 12.07 | 12.29 | 2,062,000 | +0.11(+0.90%) |
Aug 30, 2004 | 12.51 | 12.51 | 12.12 | 12.18 | 2,178,800 | -0.34(-2.72%) |
Aug 27, 2004 | 12.31 | 12.69 | 12.23 | 12.52 | 1,801,200 | +0.19(+1.54%) |
Aug 26, 2004 | 12.41 | 12.41 | 12.15 | 12.32 | 2,244,800 | -0.09(-0.68%) |
Aug 25, 2004 | 12.11 | 12.43 | 12.04 | 12.41 | 3,312,000 | +0.34(+2.77%) |
Aug 24, 2004 | 12.53 | 12.53 | 11.83 | 12.07 | 3,282,400 | -0.40(-3.17%) |
Aug 23, 2004 | 12.58 | 12.72 | 12.26 | 12.47 | 3,073,600 | +0.02(+0.16%) |
Aug 20, 2004 | 11.91 | 12.63 | 11.85 | 12.45 | 3,296,000 | +0.52(+4.40%) |
Aug 19, 2004 | 12.12 | 12.33 | 11.79 | 11.93 | 2,470,400 | +6.22(+109.12%) |
Aug 16, 2004 | 5.420 | 5.785 | 5.405 | 5.702 | 1,223,800 | +0.26(+4.73%) |
Aug 13, 2004 | 5.652 | 5.695 | 5.405 | 5.445 | 2,298,200 | -0.17(-2.94%) |
Aug 12, 2004 | 5.670 | 5.803 | 5.570 | 5.610 | 1,494,800 | -0.09(-1.58%) |
Aug 11, 2004 | 5.770 | 5.853 | 5.475 | 5.700 | 2,106,400 | -0.26(-4.44%) |
Aug 10, 2004 | 5.838 | 6.010 | 5.812 | 5.965 | 1,486,200 | +0.14(+2.49%) |
Aug 09, 2004 | 5.825 | 5.938 | 5.720 | 5.820 | 1,800,800 | +0.03(+0.47%) |
Aug 06, 2004 | 5.925 | 5.968 | 5.735 | 5.793 | 1,881,800 | -0.21(-3.46%) |
Aug 05, 2004 | 6.242 | 6.365 | 5.992 | 6.000 | 1,158,600 | -0.25(-3.96%) |
Aug 04, 2004 | 6.112 | 6.340 | 6.077 | 6.247 | 1,796,800 | +0.12(+2.00%) |
Aug 03, 2004 | 6.315 | 6.375 | 6.088 | 6.125 | 1,905,000 | -0.22(-3.43%) |