Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.06 | 11.27 | 11.05 | 11.26 | 1,709,822 | +0.21(+1.86%) |
Oct 28, 2004 | 10.98 | 11.16 | 10.95 | 11.05 | 1,264,192 | -0.45(-3.94%) |
Oct 27, 2004 | 11.48 | 11.52 | 11.39 | 11.51 | 760,970 | +0.08(+0.70%) |
Oct 26, 2004 | 11.36 | 11.43 | 11.30 | 11.43 | 860,103 | +0.11(+0.99%) |
Oct 25, 2004 | 11.33 | 11.39 | 11.24 | 11.31 | 896,925 | +0.09(+0.80%) |
Oct 22, 2004 | 11.38 | 11.38 | 11.19 | 11.22 | 851,606 | -0.08(-0.68%) |
Oct 21, 2004 | 11.27 | 11.38 | 11.20 | 11.30 | 1,262,303 | +0.26(+2.35%) |
Oct 20, 2004 | 10.83 | 11.16 | 10.80 | 11.04 | 1,833,503 | +0.08(+0.74%) |
Oct 19, 2004 | 11.10 | 11.12 | 10.94 | 10.96 | 1,174,499 | -0.25(-2.23%) |
Oct 18, 2004 | 11.30 | 11.31 | 11.18 | 11.21 | 715,651 | -0.11(-1.01%) |
Oct 15, 2004 | 11.19 | 11.36 | 11.19 | 11.32 | 768,523 | +0.18(+1.63%) |
Oct 14, 2004 | 11.13 | 11.24 | 11.09 | 11.14 | 1,097,080 | +0.12(+1.06%) |
Oct 13, 2004 | 11.17 | 11.17 | 10.99 | 11.03 | 2,433,027 | -0.43(-3.78%) |
Oct 12, 2004 | 11.43 | 11.47 | 11.39 | 11.46 | 861,048 | -0.25(-2.17%) |
Oct 11, 2004 | 11.86 | 11.86 | 11.66 | 11.71 | 1,762,693 | -0.00(-0.02%) |
Oct 08, 2004 | 11.82 | 11.90 | 11.70 | 11.72 | 1,213,209 | -0.06(-0.50%) |
Oct 07, 2004 | 11.91 | 11.92 | 11.76 | 11.78 | 1,284,963 | -0.05(-0.45%) |
Oct 06, 2004 | 11.60 | 11.88 | 11.60 | 11.83 | 1,360,493 | +0.26(+2.27%) |
Oct 05, 2004 | 11.50 | 11.66 | 11.48 | 11.57 | 2,459,462 | +0.09(+0.82%) |
Oct 04, 2004 | 11.43 | 11.49 | 11.39 | 11.47 | 1,977,011 | -0.20(-1.70%) |
Oct 01, 2004 | 11.65 | 11.71 | 11.60 | 11.67 | 1,258,527 | +0.16(+1.41%) |
Sep 30, 2004 | 11.46 | 11.51 | 11.41 | 11.51 | 1,064,980 | +0.05(+0.41%) |
Sep 29, 2004 | 11.44 | 11.52 | 11.42 | 11.46 | 1,745,699 | +0.01(+0.05%) |
Sep 28, 2004 | 11.35 | 11.47 | 11.26 | 11.46 | 2,098,804 | +0.47(+4.30%) |
Sep 27, 2004 | 10.95 | 11.00 | 10.91 | 10.98 | 790,238 | -0.06(-0.57%) |
Sep 24, 2004 | 11.02 | 11.11 | 10.99 | 11.05 | 1,177,332 | +0.04(+0.40%) |
Sep 23, 2004 | 11.00 | 11.06 | 10.99 | 11.00 | 1,238,700 | -0.07(-0.67%) |
Sep 22, 2004 | 11.08 | 11.11 | 11.05 | 11.07 | 1,038,544 | -0.05(-0.44%) |
Sep 21, 2004 | 10.98 | 11.17 | 10.98 | 11.12 | 1,869,380 | +0.11(+1.03%) |
Sep 20, 2004 | 10.91 | 11.02 | 10.89 | 11.01 | 1,095,192 | -0.07(-0.63%) |
Sep 17, 2004 | 11.06 | 11.08 | 11.04 | 11.08 | 1,315,175 | +0.28(+2.63%) |
Sep 16, 2004 | 10.66 | 10.83 | 10.66 | 10.80 | 1,058,371 | +0.19(+1.83%) |
Sep 15, 2004 | 10.67 | 10.67 | 10.58 | 10.60 | 861,992 | +0.00(+0.00%) |
Sep 14, 2004 | 10.63 | 10.65 | 10.58 | 10.60 | 624,071 | +0.08(+0.74%) |
Sep 13, 2004 | 10.54 | 10.56 | 10.49 | 10.52 | 815,729 | +0.13(+1.25%) |
Sep 10, 2004 | 10.41 | 10.42 | 10.34 | 10.39 | 686,383 | +0.01(+0.08%) |
Sep 09, 2004 | 10.39 | 10.41 | 10.29 | 10.39 | 908,254 | -0.08(-0.74%) |
Sep 08, 2004 | 10.34 | 10.50 | 10.33 | 10.46 | 710,931 | +0.04(+0.43%) |
Sep 07, 2004 | 10.41 | 10.43 | 10.33 | 10.42 | 1,458,683 | -0.13(-1.23%) |
Sep 03, 2004 | 10.50 | 10.59 | 10.46 | 10.55 | 1,322,728 | -0.19(-1.79%) |
Sep 02, 2004 | 10.66 | 10.74 | 10.59 | 10.74 | 798,735 | +0.05(+0.49%) |
Sep 01, 2004 | 10.62 | 10.71 | 10.59 | 10.69 | 911,087 | -0.07(-0.67%) |
Aug 31, 2004 | 10.58 | 10.76 | 10.56 | 10.76 | 771,355 | +0.12(+1.18%) |
Aug 30, 2004 | 10.74 | 10.77 | 10.63 | 10.63 | 381,429 | -0.10(-0.98%) |
Aug 27, 2004 | 10.70 | 10.77 | 10.67 | 10.74 | 396,535 | +0.01(+0.14%) |
Aug 26, 2004 | 10.61 | 10.72 | 10.60 | 10.72 | 645,786 | +0.09(+0.85%) |
Aug 25, 2004 | 10.49 | 10.64 | 10.44 | 10.63 | 1,000,779 | -0.03(-0.25%) |
Aug 24, 2004 | 10.76 | 10.78 | 10.59 | 10.66 | 997,002 | -0.24(-2.20%) |
Aug 23, 2004 | 11.03 | 11.05 | 10.90 | 10.90 | 1,498,336 | -0.20(-1.78%) |
Aug 20, 2004 | 10.87 | 11.11 | 10.85 | 11.10 | 1,290,627 | +0.19(+1.74%) |
Aug 19, 2004 | 10.89 | 11.01 | 10.89 | 10.91 | 1,014,941 | +0.14(+1.27%) |
Aug 18, 2004 | 10.65 | 10.80 | 10.63 | 10.77 | 741,143 | -0.09(-0.83%) |
Aug 17, 2004 | 10.82 | 10.91 | 10.81 | 10.86 | 477,730 | -0.04(-0.36%) |
Aug 16, 2004 | 10.76 | 10.90 | 10.72 | 10.90 | 3,279,913 | +0.26(+2.46%) |
Aug 13, 2004 | 10.69 | 10.71 | 10.62 | 10.64 | 1,832,559 | -0.00(-0.03%) |
Aug 12, 2004 | 10.59 | 10.71 | 10.55 | 10.64 | 738,310 | +0.00(+0.01%) |
Aug 11, 2004 | 10.66 | 10.66 | 10.56 | 10.64 | 850,662 | -0.26(-2.42%) |
Aug 10, 2004 | 10.85 | 10.93 | 10.82 | 10.91 | 1,412,420 | +0.03(+0.30%) |
Aug 09, 2004 | 10.85 | 10.90 | 10.81 | 10.87 | 909,198 | +0.06(+0.54%) |
Aug 06, 2004 | 10.96 | 10.97 | 10.79 | 10.81 | 996,058 | -0.14(-1.27%) |
Aug 05, 2004 | 11.13 | 11.14 | 10.95 | 10.95 | 606,132 | -0.25(-2.23%) |
Aug 04, 2004 | 11.03 | 11.21 | 11.01 | 11.20 | 768,523 | +0.08(+0.73%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.12 | 11.12 | 674,109 | +0.06(+0.57%) |