Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.29 | 12.94 | 12.24 | 12.80 | 15,070,137 | +1.03(+8.76%) |
Oct 28, 2004 | 11.40 | 11.79 | 11.37 | 11.77 | 4,954,588 | +0.34(+2.95%) |
Oct 27, 2004 | 11.28 | 11.47 | 11.24 | 11.43 | 4,148,316 | +0.12(+1.05%) |
Oct 26, 2004 | 11.34 | 11.35 | 11.25 | 11.32 | 2,890,113 | +0.11(+1.00%) |
Oct 25, 2004 | 11.05 | 11.22 | 11.05 | 11.20 | 1,783,815 | +0.10(+0.89%) |
Oct 22, 2004 | 11.24 | 11.24 | 11.08 | 11.10 | 2,545,000 | -0.12(-1.06%) |
Oct 21, 2004 | 11.14 | 11.24 | 11.06 | 11.22 | 3,395,452 | +0.04(+0.35%) |
Oct 20, 2004 | 11.32 | 11.36 | 11.14 | 11.18 | 3,258,072 | -0.10(-0.88%) |
Oct 19, 2004 | 11.34 | 11.43 | 11.28 | 11.28 | 2,712,639 | -0.07(-0.58%) |
Oct 18, 2004 | 11.22 | 11.36 | 11.18 | 11.35 | 3,896,705 | +0.13(+1.18%) |
Oct 15, 2004 | 11.29 | 11.29 | 11.20 | 11.22 | 3,222,971 | -0.07(-0.64%) |
Oct 14, 2004 | 11.36 | 11.36 | 11.22 | 11.29 | 2,582,825 | -0.01(-0.12%) |
Oct 13, 2004 | 11.34 | 11.37 | 11.19 | 11.30 | 2,687,372 | +0.16(+1.42%) |
Oct 12, 2004 | 11.18 | 11.24 | 11.06 | 11.14 | 3,853,585 | -0.15(-1.35%) |
Oct 11, 2004 | 11.22 | 11.34 | 11.21 | 11.30 | 1,814,377 | +0.03(+0.29%) |
Oct 08, 2004 | 11.15 | 11.34 | 11.07 | 11.26 | 2,723,987 | +0.11(+0.95%) |
Oct 07, 2004 | 11.25 | 11.32 | 11.13 | 11.16 | 1,101,759 | -0.13(-1.11%) |
Oct 06, 2004 | 11.27 | 11.32 | 11.24 | 11.28 | 1,886,395 | +0.02(+0.18%) |
Oct 05, 2004 | 11.40 | 11.40 | 11.26 | 11.26 | 2,818,397 | -0.11(-0.93%) |
Oct 04, 2004 | 11.20 | 11.39 | 11.18 | 11.37 | 3,185,297 | +0.24(+2.20%) |
Oct 01, 2004 | 11.24 | 11.39 | 11.09 | 11.12 | 4,638,676 | -0.10(-0.88%) |
Sep 30, 2004 | 10.97 | 11.24 | 10.97 | 11.22 | 5,097,414 | +0.23(+2.10%) |
Sep 29, 2004 | 10.65 | 10.99 | 10.63 | 10.99 | 3,568,992 | +0.34(+3.16%) |
Sep 28, 2004 | 10.61 | 10.70 | 10.61 | 10.65 | 1,622,530 | +0.01(+0.06%) |
Sep 27, 2004 | 10.75 | 10.87 | 10.65 | 10.65 | 2,295,205 | -0.19(-1.71%) |
Sep 24, 2004 | 10.89 | 10.93 | 10.77 | 10.83 | 1,273,635 | -0.07(-0.61%) |
Sep 23, 2004 | 10.95 | 10.98 | 10.89 | 10.90 | 2,101,543 | -0.03(-0.24%) |
Sep 22, 2004 | 10.95 | 11.04 | 10.87 | 10.93 | 1,572,904 | -0.10(-0.90%) |
Sep 21, 2004 | 10.91 | 11.04 | 10.83 | 11.02 | 1,929,062 | +0.14(+1.28%) |
Sep 20, 2004 | 10.95 | 11.02 | 10.82 | 10.89 | 1,748,865 | -0.13(-1.20%) |
Sep 17, 2004 | 10.85 | 11.05 | 10.81 | 11.02 | 2,455,582 | +0.17(+1.52%) |
Sep 16, 2004 | 10.87 | 10.96 | 10.75 | 10.85 | 2,277,655 | -0.01(-0.06%) |
Sep 15, 2004 | 11.01 | 11.01 | 10.85 | 10.86 | 1,648,705 | -0.13(-1.14%) |
Sep 14, 2004 | 11.04 | 11.10 | 10.95 | 10.98 | 1,638,870 | -0.09(-0.78%) |
Sep 13, 2004 | 11.02 | 11.08 | 10.94 | 11.07 | 2,345,437 | +0.09(+0.78%) |
Sep 10, 2004 | 11.01 | 11.04 | 10.89 | 10.98 | 1,530,389 | -0.06(-0.54%) |
Sep 09, 2004 | 10.98 | 11.10 | 10.92 | 11.04 | 2,244,218 | +0.03(+0.24%) |
Sep 08, 2004 | 11.06 | 11.07 | 10.93 | 11.02 | 3,071,974 | -0.01(-0.06%) |
Sep 07, 2004 | 11.01 | 11.06 | 10.94 | 11.02 | 2,412,008 | +0.11(+0.97%) |
Sep 03, 2004 | 10.89 | 10.96 | 10.88 | 10.92 | 1,917,109 | +0.03(+0.30%) |
Sep 02, 2004 | 10.73 | 10.89 | 10.63 | 10.89 | 2,459,970 | +0.19(+1.73%) |
Sep 01, 2004 | 10.56 | 10.75 | 10.48 | 10.70 | 2,412,311 | +0.15(+1.38%) |
Aug 31, 2004 | 10.45 | 10.56 | 10.40 | 10.56 | 1,588,639 | +0.15(+1.46%) |
Aug 30, 2004 | 10.36 | 10.49 | 10.32 | 10.40 | 2,796,459 | -0.01(-0.13%) |
Aug 27, 2004 | 10.44 | 10.53 | 10.39 | 10.42 | 2,521,095 | -0.05(-0.44%) |
Aug 26, 2004 | 10.47 | 10.55 | 10.44 | 10.46 | 3,059,114 | -0.01(-0.06%) |
Aug 25, 2004 | 10.58 | 10.59 | 10.47 | 10.47 | 1,538,559 | -0.11(-1.00%) |
Aug 24, 2004 | 10.53 | 10.61 | 10.50 | 10.58 | 1,833,743 | +0.14(+1.33%) |
Aug 23, 2004 | 10.56 | 10.61 | 10.42 | 10.44 | 1,757,791 | -0.09(-0.88%) |
Aug 20, 2004 | 10.58 | 10.58 | 10.48 | 10.53 | 1,377,728 | -0.05(-0.44%) |
Aug 19, 2004 | 10.52 | 10.60 | 10.46 | 10.58 | 2,742,294 | +0.02(+0.19%) |
Aug 18, 2004 | 10.55 | 10.57 | 10.46 | 10.56 | 1,801,365 | +0.00(+0.00%) |
Aug 17, 2004 | 10.48 | 10.60 | 10.45 | 10.56 | 2,936,259 | +0.03(+0.31%) |
Aug 16, 2004 | 10.33 | 10.58 | 10.33 | 10.52 | 2,580,404 | +0.13(+1.21%) |
Aug 13, 2004 | 10.49 | 10.52 | 10.38 | 10.40 | 3,252,928 | -0.09(-0.88%) |
Aug 12, 2004 | 10.55 | 10.60 | 10.44 | 10.49 | 3,418,147 | -0.02(-0.19%) |
Aug 11, 2004 | 10.28 | 10.53 | 10.19 | 10.51 | 2,979,682 | +0.17(+1.60%) |
Aug 10, 2004 | 10.41 | 10.42 | 10.24 | 10.34 | 2,484,329 | -0.07(-0.63%) |
Aug 09, 2004 | 10.24 | 10.48 | 10.21 | 10.41 | 2,526,088 | +0.09(+0.90%) |
Aug 06, 2004 | 10.51 | 10.58 | 10.31 | 10.32 | 2,668,157 | -0.25(-2.38%) |
Aug 05, 2004 | 10.61 | 10.66 | 10.53 | 10.57 | 2,686,616 | -0.04(-0.37%) |
Aug 04, 2004 | 10.58 | 10.67 | 10.52 | 10.61 | 2,677,538 | +0.03(+0.25%) |
Aug 03, 2004 | 10.65 | 10.69 | 10.56 | 10.58 | 3,457,030 | -0.09(-0.81%) |