Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.05 | 13.24 | 12.99 | 13.19 | 5,780,000 | +0.19(+1.42%) |
Oct 28, 2004 | 12.89 | 13.10 | 12.81 | 13.00 | 3,168,200 | +0.13(+0.99%) |
Oct 27, 2004 | 12.58 | 12.94 | 12.54 | 12.88 | 2,577,800 | +0.26(+2.08%) |
Oct 26, 2004 | 12.51 | 12.62 | 12.37 | 12.61 | 2,133,400 | +0.15(+1.18%) |
Oct 25, 2004 | 12.31 | 12.61 | 12.25 | 12.46 | 1,760,000 | +0.02(+0.12%) |
Oct 22, 2004 | 12.72 | 12.82 | 12.44 | 12.45 | 1,907,000 | -0.19(-1.50%) |
Oct 21, 2004 | 12.51 | 12.73 | 12.47 | 12.64 | 2,339,000 | +0.18(+1.40%) |
Oct 20, 2004 | 12.42 | 12.57 | 12.13 | 12.46 | 3,325,600 | +0.10(+0.77%) |
Oct 19, 2004 | 12.49 | 12.63 | 12.32 | 12.37 | 2,529,200 | +0.00(+0.00%) |
Oct 18, 2004 | 12.44 | 12.47 | 12.31 | 12.37 | 2,466,400 | -0.06(-0.44%) |
Oct 15, 2004 | 12.22 | 12.53 | 12.18 | 12.43 | 3,900,400 | +0.25(+2.03%) |
Oct 14, 2004 | 11.75 | 12.21 | 11.63 | 12.18 | 3,721,200 | +0.38(+3.22%) |
Oct 13, 2004 | 12.23 | 12.25 | 11.75 | 11.80 | 2,730,400 | -0.33(-2.70%) |
Oct 12, 2004 | 12.12 | 12.16 | 11.96 | 12.12 | 2,368,000 | -0.05(-0.39%) |
Oct 11, 2004 | 12.03 | 12.25 | 11.94 | 12.17 | 2,477,600 | +0.16(+1.35%) |
Oct 08, 2004 | 12.71 | 12.73 | 11.92 | 12.01 | 4,870,200 | -0.71(-5.62%) |
Oct 07, 2004 | 12.78 | 12.86 | 12.71 | 12.72 | 3,226,400 | -0.02(-0.18%) |
Oct 06, 2004 | 12.61 | 12.75 | 12.42 | 12.75 | 2,127,400 | +0.20(+1.57%) |
Oct 05, 2004 | 12.60 | 12.64 | 12.47 | 12.55 | 2,488,000 | -0.07(-0.59%) |
Oct 04, 2004 | 12.49 | 12.75 | 12.40 | 12.62 | 4,554,400 | +0.15(+1.20%) |
Oct 01, 2004 | 11.94 | 12.50 | 11.86 | 12.47 | 4,489,800 | +0.32(+2.61%) |
Sep 30, 2004 | 12.35 | 12.36 | 12.12 | 12.16 | 4,283,000 | -0.19(-1.52%) |
Sep 29, 2004 | 12.04 | 12.37 | 11.97 | 12.35 | 3,068,000 | +0.35(+2.92%) |
Sep 28, 2004 | 12.07 | 12.10 | 11.99 | 11.99 | 3,141,200 | -0.04(-0.29%) |
Sep 27, 2004 | 11.90 | 12.13 | 11.75 | 12.03 | 3,140,400 | +0.09(+0.77%) |
Sep 24, 2004 | 11.85 | 12.04 | 11.78 | 11.94 | 3,347,400 | +0.12(+1.06%) |
Sep 23, 2004 | 11.91 | 11.94 | 11.63 | 11.81 | 3,772,200 | -0.03(-0.27%) |
Sep 22, 2004 | 12.11 | 12.12 | 11.78 | 11.85 | 3,769,600 | -0.26(-2.17%) |
Sep 21, 2004 | 12.13 | 12.30 | 12.09 | 12.11 | 3,697,200 | -0.03(-0.25%) |
Sep 20, 2004 | 12.12 | 12.24 | 12.00 | 12.14 | 3,213,200 | -0.03(-0.25%) |
Sep 17, 2004 | 12.04 | 12.20 | 12.04 | 12.17 | 2,410,000 | +0.12(+1.00%) |
Sep 16, 2004 | 11.85 | 12.05 | 11.78 | 12.05 | 2,310,600 | +0.23(+1.99%) |
Sep 15, 2004 | 11.80 | 11.89 | 11.76 | 11.81 | 2,096,800 | -0.00(-0.02%) |
Sep 14, 2004 | 11.72 | 11.86 | 11.70 | 11.81 | 2,715,200 | +0.09(+0.79%) |
Sep 13, 2004 | 11.80 | 11.80 | 11.64 | 11.72 | 2,618,200 | -0.03(-0.23%) |
Sep 10, 2004 | 11.47 | 11.75 | 11.41 | 11.75 | 3,534,400 | +0.27(+2.37%) |
Sep 09, 2004 | 11.26 | 11.51 | 11.24 | 11.48 | 3,397,800 | +0.22(+1.98%) |
Sep 08, 2004 | 11.19 | 11.29 | 11.11 | 11.26 | 2,181,600 | +0.11(+1.01%) |
Sep 07, 2004 | 11.08 | 11.23 | 11.07 | 11.14 | 2,482,800 | +0.09(+0.81%) |
Sep 03, 2004 | 11.22 | 11.25 | 10.99 | 11.05 | 2,354,400 | -0.18(-1.58%) |
Sep 02, 2004 | 10.99 | 11.25 | 10.97 | 11.23 | 2,552,800 | +0.23(+2.09%) |
Sep 01, 2004 | 11.05 | 11.12 | 10.95 | 11.00 | 3,632,000 | -0.10(-0.92%) |
Aug 31, 2004 | 10.93 | 11.13 | 10.88 | 11.10 | 3,923,200 | +0.20(+1.86%) |
Aug 30, 2004 | 10.98 | 11.01 | 10.63 | 10.90 | 3,161,000 | -0.13(-1.18%) |
Aug 27, 2004 | 10.96 | 11.09 | 10.89 | 11.03 | 2,201,600 | +0.08(+0.78%) |
Aug 26, 2004 | 10.92 | 11.10 | 10.88 | 10.95 | 4,727,000 | -0.06(-0.55%) |
Aug 25, 2004 | 10.59 | 11.04 | 10.54 | 11.01 | 7,423,600 | +0.41(+3.87%) |
Aug 24, 2004 | 10.62 | 10.63 | 10.43 | 10.60 | 4,948,200 | -0.01(-0.14%) |
Aug 23, 2004 | 10.53 | 10.72 | 10.38 | 10.61 | 5,499,600 | +0.09(+0.90%) |
Aug 20, 2004 | 10.09 | 10.61 | 10.06 | 10.52 | 14,385,200 | +1.18(+12.58%) |
Aug 19, 2004 | 9.455 | 9.535 | 9.305 | 9.340 | 6,229,400 | -0.13(-1.42%) |
Aug 18, 2004 | 9.203 | 9.475 | 9.098 | 9.475 | 4,754,800 | +0.27(+2.96%) |
Aug 17, 2004 | 9.450 | 9.467 | 9.203 | 9.203 | 2,555,800 | -0.03(-0.32%) |
Aug 16, 2004 | 9.117 | 9.352 | 9.012 | 9.232 | 2,875,000 | +0.14(+1.54%) |
Aug 13, 2004 | 9.113 | 9.210 | 9.060 | 9.092 | 2,733,200 | -0.05(-0.55%) |
Aug 12, 2004 | 9.312 | 9.320 | 9.120 | 9.143 | 4,059,200 | -0.20(-2.14%) |
Aug 11, 2004 | 9.477 | 9.500 | 9.125 | 9.342 | 4,023,000 | -0.24(-2.48%) |
Aug 10, 2004 | 9.400 | 9.598 | 9.370 | 9.580 | 2,932,000 | +0.22(+2.32%) |
Aug 09, 2004 | 9.092 | 9.410 | 9.075 | 9.363 | 2,857,800 | +0.29(+3.22%) |
Aug 06, 2004 | 9.418 | 9.615 | 9.005 | 9.070 | 6,700,600 | -0.57(-5.89%) |
Aug 05, 2004 | 10.04 | 10.09 | 9.588 | 9.637 | 2,505,400 | -0.34(-3.43%) |
Aug 04, 2004 | 10.01 | 10.06 | 9.900 | 9.980 | 2,284,600 | -0.01(-0.10%) |
Aug 03, 2004 | 9.908 | 10.10 | 9.850 | 9.990 | 2,448,000 | +0.12(+1.19%) |