Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.210 | 9.210 | 8.998 | 9.071 | 3,309,682 | -0.14(-1.51%) |
Oct 28, 2004 | 9.024 | 9.217 | 9.024 | 9.210 | 3,240,862 | +0.19(+2.14%) |
Oct 27, 2004 | 9.011 | 9.197 | 8.878 | 9.018 | 3,311,941 | +0.03(+0.37%) |
Oct 26, 2004 | 8.852 | 9.011 | 8.692 | 8.985 | 6,705,653 | +0.38(+4.40%) |
Oct 25, 2004 | 8.673 | 8.679 | 8.546 | 8.606 | 6,143,498 | -0.13(-1.44%) |
Oct 22, 2004 | 8.679 | 8.845 | 8.639 | 8.732 | 8,743,899 | +0.12(+1.39%) |
Oct 21, 2004 | 8.912 | 8.951 | 8.500 | 8.613 | 16,147,239 | -0.39(-4.28%) |
Oct 20, 2004 | 8.135 | 9.018 | 8.135 | 8.998 | 21,938,808 | +0.90(+11.16%) |
Oct 19, 2004 | 9.005 | 9.005 | 7.577 | 8.095 | 32,985,992 | -0.88(-9.84%) |
Oct 18, 2004 | 9.098 | 9.184 | 8.945 | 8.978 | 6,641,201 | -0.08(-0.88%) |
Oct 15, 2004 | 9.337 | 9.363 | 8.799 | 9.058 | 16,203,861 | -0.56(-5.80%) |
Oct 14, 2004 | 9.994 | 10.01 | 9.443 | 9.615 | 5,175,351 | -0.31(-3.14%) |
Oct 13, 2004 | 10.11 | 10.15 | 9.874 | 9.928 | 2,913,930 | -0.13(-1.25%) |
Oct 12, 2004 | 10.07 | 10.11 | 10.01 | 10.05 | 1,132,592 | +0.03(+0.26%) |
Oct 11, 2004 | 10.13 | 10.18 | 10.01 | 10.03 | 1,897,141 | -0.10(-0.98%) |
Oct 08, 2004 | 10.15 | 10.19 | 10.04 | 10.13 | 3,042,384 | -0.02(-0.20%) |
Oct 07, 2004 | 10.23 | 10.27 | 10.13 | 10.15 | 2,289,129 | -0.08(-0.78%) |
Oct 06, 2004 | 10.27 | 10.31 | 10.20 | 10.23 | 2,571,487 | +0.05(+0.52%) |
Oct 05, 2004 | 10.39 | 10.39 | 10.15 | 10.17 | 3,759,948 | -0.22(-2.11%) |
Oct 04, 2004 | 10.30 | 10.60 | 10.30 | 10.39 | 2,940,133 | -0.10(-0.95%) |
Oct 01, 2004 | 10.45 | 10.58 | 10.31 | 10.49 | 4,550,550 | +0.07(+0.70%) |
Sep 30, 2004 | 10.26 | 10.45 | 10.24 | 10.42 | 3,445,967 | +0.16(+1.55%) |
Sep 29, 2004 | 10.22 | 10.33 | 10.18 | 10.26 | 1,459,525 | +0.07(+0.65%) |
Sep 28, 2004 | 10.15 | 10.22 | 10.03 | 10.19 | 2,475,109 | +0.06(+0.59%) |
Sep 27, 2004 | 10.12 | 10.17 | 10.03 | 10.13 | 3,509,968 | +0.01(+0.13%) |
Sep 24, 2004 | 10.11 | 10.35 | 10.09 | 10.12 | 1,803,926 | +0.04(+0.39%) |
Sep 23, 2004 | 10.33 | 10.33 | 9.981 | 10.08 | 4,961,211 | -0.22(-2.13%) |
Sep 22, 2004 | 10.59 | 10.60 | 10.25 | 10.30 | 3,398,681 | -0.29(-2.76%) |
Sep 21, 2004 | 10.66 | 10.70 | 10.58 | 10.59 | 1,124,460 | -0.01(-0.13%) |
Sep 20, 2004 | 10.66 | 10.69 | 10.58 | 10.60 | 775,241 | -0.04(-0.37%) |
Sep 17, 2004 | 10.62 | 10.69 | 10.60 | 10.64 | 2,211,424 | +0.03(+0.25%) |
Sep 16, 2004 | 10.47 | 10.68 | 10.46 | 10.62 | 1,077,476 | +0.09(+0.88%) |
Sep 15, 2004 | 10.65 | 10.70 | 10.51 | 10.53 | 1,058,050 | -0.05(-0.50%) |
Sep 14, 2004 | 10.66 | 10.68 | 10.48 | 10.58 | 2,151,188 | -0.09(-0.81%) |
Sep 13, 2004 | 10.71 | 10.72 | 10.63 | 10.66 | 2,686,237 | -0.02(-0.19%) |
Sep 10, 2004 | 10.70 | 10.72 | 10.63 | 10.68 | 1,228,217 | -0.01(-0.06%) |
Sep 09, 2004 | 10.86 | 10.90 | 10.69 | 10.69 | 2,051,497 | -0.18(-1.65%) |
Sep 08, 2004 | 11.18 | 11.19 | 10.86 | 10.87 | 2,136,430 | -0.29(-2.56%) |
Sep 07, 2004 | 11.02 | 11.19 | 11.00 | 11.16 | 2,417,432 | +0.27(+2.50%) |
Sep 03, 2004 | 10.86 | 10.98 | 10.85 | 10.88 | 1,603,038 | +0.06(+0.55%) |
Sep 02, 2004 | 10.77 | 10.88 | 10.64 | 10.82 | 1,308,332 | +0.10(+0.93%) |
Sep 01, 2004 | 10.78 | 10.78 | 10.66 | 10.72 | 1,605,598 | -0.02(-0.19%) |
Aug 31, 2004 | 10.84 | 10.93 | 10.64 | 10.74 | 3,120,691 | -0.05(-0.43%) |
Aug 30, 2004 | 10.71 | 10.91 | 10.70 | 10.79 | 1,729,986 | +0.11(+0.99%) |
Aug 27, 2004 | 10.64 | 10.76 | 10.62 | 10.68 | 1,976,804 | +0.06(+0.56%) |
Aug 26, 2004 | 10.69 | 10.69 | 10.60 | 10.62 | 1,151,868 | -0.07(-0.62%) |
Aug 25, 2004 | 10.75 | 10.75 | 10.64 | 10.69 | 2,543,326 | +0.03(+0.31%) |
Aug 24, 2004 | 10.73 | 10.94 | 10.65 | 10.66 | 3,401,091 | +0.01(+0.06%) |
Aug 23, 2004 | 10.70 | 10.78 | 10.60 | 10.65 | 2,505,980 | +0.02(+0.19%) |
Aug 20, 2004 | 10.62 | 10.70 | 10.59 | 10.63 | 2,303,887 | +0.01(+0.13%) |
Aug 19, 2004 | 10.64 | 10.68 | 10.54 | 10.62 | 5,768,527 | +0.01(+0.06%) |
Aug 18, 2004 | 10.48 | 10.67 | 10.41 | 10.61 | 3,240,410 | +0.23(+2.24%) |
Aug 17, 2004 | 10.47 | 10.50 | 10.34 | 10.38 | 3,643,391 | +0.04(+0.38%) |
Aug 16, 2004 | 10.19 | 10.35 | 10.18 | 10.34 | 5,664,770 | +0.17(+1.70%) |
Aug 13, 2004 | 10.34 | 10.34 | 10.16 | 10.17 | 2,408,698 | -0.15(-1.48%) |
Aug 12, 2004 | 10.45 | 10.45 | 10.29 | 10.32 | 1,679,387 | -0.11(-1.08%) |
Aug 11, 2004 | 10.48 | 10.49 | 10.30 | 10.43 | 2,931,549 | -0.05(-0.44%) |
Aug 10, 2004 | 10.45 | 10.48 | 10.33 | 10.48 | 3,340,403 | +0.03(+0.25%) |
Aug 09, 2004 | 10.51 | 10.51 | 10.45 | 10.45 | 2,809,570 | -0.05(-0.51%) |
Aug 06, 2004 | 10.74 | 10.74 | 10.47 | 10.51 | 3,514,787 | -0.29(-2.71%) |
Aug 05, 2004 | 10.43 | 11.08 | 10.43 | 10.80 | 7,286,331 | +0.40(+3.83%) |
Aug 04, 2004 | 10.30 | 10.50 | 10.23 | 10.40 | 2,478,422 | +0.06(+0.58%) |
Aug 03, 2004 | 10.31 | 10.41 | 10.21 | 10.34 | 3,141,623 | +0.01(+0.06%) |