Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.04 | 11.22 | 10.99 | 11.18 | 10,880,416 | +0.16(+1.43%) |
Oct 28, 2004 | 11.40 | 11.40 | 10.98 | 11.02 | 21,439,910 | -0.18(-1.57%) |
Oct 27, 2004 | 11.60 | 11.63 | 11.10 | 11.20 | 22,686,442 | -0.44(-3.74%) |
Oct 26, 2004 | 11.60 | 11.70 | 11.52 | 11.63 | 13,155,873 | +0.03(+0.29%) |
Oct 25, 2004 | 11.59 | 11.66 | 11.46 | 11.60 | 12,117,659 | -0.09(-0.74%) |
Oct 22, 2004 | 11.79 | 11.92 | 11.59 | 11.69 | 20,482,488 | -0.34(-2.81%) |
Oct 21, 2004 | 11.99 | 12.06 | 11.91 | 12.02 | 11,128,709 | +0.16(+1.33%) |
Oct 20, 2004 | 11.56 | 11.89 | 11.56 | 11.86 | 11,065,369 | +0.30(+2.61%) |
Oct 19, 2004 | 11.50 | 11.66 | 11.50 | 11.56 | 9,803,353 | -0.08(-0.67%) |
Oct 18, 2004 | 11.86 | 11.91 | 11.63 | 11.64 | 7,935,806 | -0.21(-1.81%) |
Oct 15, 2004 | 11.90 | 11.91 | 11.71 | 11.86 | 9,086,907 | +0.07(+0.60%) |
Oct 14, 2004 | 11.70 | 11.91 | 11.69 | 11.78 | 11,846,000 | +0.20(+1.73%) |
Oct 13, 2004 | 11.72 | 11.73 | 11.51 | 11.58 | 15,829,105 | -0.24(-2.03%) |
Oct 12, 2004 | 11.91 | 12.21 | 11.82 | 11.82 | 10,233,784 | -0.25(-2.10%) |
Oct 11, 2004 | 12.29 | 12.30 | 11.96 | 12.08 | 9,539,859 | -0.21(-1.73%) |
Oct 08, 2004 | 12.17 | 12.38 | 12.15 | 12.29 | 7,792,799 | +0.12(+0.99%) |
Oct 07, 2004 | 12.34 | 12.41 | 12.11 | 12.17 | 8,104,713 | -0.13(-1.07%) |
Oct 06, 2004 | 12.13 | 12.31 | 12.01 | 12.30 | 11,353,074 | +0.24(+1.97%) |
Oct 05, 2004 | 12.13 | 12.22 | 12.04 | 12.06 | 9,243,427 | -0.01(-0.06%) |
Oct 04, 2004 | 12.12 | 12.21 | 12.02 | 12.07 | 8,825,383 | -0.05(-0.42%) |
Oct 01, 2004 | 11.90 | 12.19 | 11.88 | 12.12 | 14,247,293 | +0.17(+1.40%) |
Sep 30, 2004 | 11.95 | 12.04 | 11.90 | 11.96 | 10,037,852 | +0.01(+0.12%) |
Sep 29, 2004 | 11.99 | 12.02 | 11.83 | 11.94 | 14,972,185 | -0.08(-0.64%) |
Sep 28, 2004 | 11.87 | 12.05 | 11.86 | 12.02 | 12,427,884 | +0.28(+2.42%) |
Sep 27, 2004 | 11.89 | 11.98 | 11.73 | 11.73 | 11,316,759 | -0.10(-0.87%) |
Sep 24, 2004 | 11.81 | 11.94 | 11.78 | 11.84 | 10,360,746 | +0.03(+0.24%) |
Sep 23, 2004 | 11.73 | 11.85 | 11.59 | 11.81 | 10,736,282 | +0.01(+0.09%) |
Sep 22, 2004 | 11.78 | 11.90 | 11.64 | 11.80 | 12,272,772 | +0.01(+0.11%) |
Sep 21, 2004 | 11.58 | 11.79 | 11.50 | 11.78 | 12,717,841 | +0.21(+1.78%) |
Sep 20, 2004 | 11.72 | 11.81 | 11.56 | 11.58 | 14,638,593 | -0.14(-1.18%) |
Sep 17, 2004 | 11.54 | 11.72 | 11.50 | 11.72 | 11,683,850 | +0.27(+2.36%) |
Sep 16, 2004 | 11.42 | 11.52 | 11.35 | 11.45 | 5,962,130 | +0.02(+0.22%) |
Sep 15, 2004 | 11.32 | 11.54 | 11.22 | 11.42 | 7,728,051 | +0.05(+0.41%) |
Sep 14, 2004 | 11.47 | 11.50 | 11.36 | 11.38 | 7,484,825 | -0.09(-0.82%) |
Sep 13, 2004 | 11.46 | 11.58 | 11.45 | 11.47 | 7,161,650 | +0.05(+0.42%) |
Sep 10, 2004 | 11.51 | 11.53 | 11.33 | 11.42 | 6,264,192 | -0.09(-0.74%) |
Sep 09, 2004 | 11.38 | 11.58 | 11.38 | 11.51 | 9,301,137 | +0.12(+1.09%) |
Sep 08, 2004 | 11.34 | 11.48 | 11.23 | 11.38 | 5,315,217 | +0.02(+0.16%) |
Sep 07, 2004 | 11.41 | 11.41 | 11.26 | 11.37 | 6,620,304 | -0.09(-0.76%) |
Sep 03, 2004 | 11.21 | 11.48 | 11.18 | 11.45 | 9,158,411 | +0.24(+2.16%) |
Sep 02, 2004 | 11.37 | 11.37 | 11.16 | 11.21 | 9,318,309 | +0.03(+0.24%) |
Sep 01, 2004 | 11.02 | 11.22 | 10.96 | 11.18 | 11,043,411 | +0.21(+1.89%) |
Aug 31, 2004 | 10.89 | 11.03 | 10.89 | 10.98 | 7,167,843 | +0.11(+1.01%) |
Aug 30, 2004 | 11.03 | 11.09 | 10.82 | 10.87 | 5,871,765 | -0.19(-1.75%) |
Aug 27, 2004 | 10.97 | 11.10 | 10.97 | 11.06 | 6,901,815 | +0.02(+0.18%) |
Aug 26, 2004 | 10.79 | 11.06 | 10.72 | 11.04 | 8,708,556 | +0.17(+1.60%) |
Aug 25, 2004 | 10.78 | 10.91 | 10.78 | 10.87 | 8,655,631 | +0.12(+1.11%) |
Aug 24, 2004 | 10.73 | 10.78 | 10.56 | 10.75 | 8,753,879 | +0.03(+0.26%) |
Aug 23, 2004 | 10.85 | 10.86 | 10.70 | 10.72 | 8,064,457 | -0.15(-1.36%) |
Aug 20, 2004 | 10.79 | 10.97 | 10.78 | 10.87 | 14,808,626 | +0.23(+2.15%) |
Aug 19, 2004 | 10.66 | 10.79 | 10.59 | 10.64 | 13,525,216 | -0.02(-0.18%) |
Aug 18, 2004 | 10.46 | 10.67 | 10.46 | 10.66 | 12,559,632 | +0.19(+1.85%) |
Aug 17, 2004 | 10.68 | 10.68 | 10.42 | 10.46 | 14,703,341 | -0.22(-2.04%) |
Aug 16, 2004 | 10.68 | 10.74 | 10.61 | 10.68 | 9,567,165 | +0.02(+0.23%) |
Aug 13, 2004 | 10.67 | 10.72 | 10.61 | 10.66 | 9,810,391 | +0.01(+0.08%) |
Aug 12, 2004 | 10.84 | 10.88 | 10.64 | 10.65 | 12,217,314 | -0.19(-1.72%) |
Aug 11, 2004 | 10.83 | 11.01 | 10.80 | 10.83 | 13,980,420 | -0.11(-0.97%) |
Aug 10, 2004 | 11.06 | 11.10 | 10.93 | 10.94 | 10,562,308 | -0.13(-1.17%) |
Aug 09, 2004 | 10.93 | 11.15 | 10.91 | 11.07 | 8,126,108 | +0.14(+1.32%) |
Aug 06, 2004 | 11.17 | 11.19 | 10.78 | 10.93 | 10,471,380 | -0.24(-2.18%) |
Aug 05, 2004 | 11.26 | 11.33 | 11.13 | 11.17 | 10,544,010 | -0.09(-0.76%) |
Aug 04, 2004 | 11.40 | 11.50 | 11.19 | 11.26 | 9,343,082 | -0.24(-2.07%) |
Aug 03, 2004 | 11.46 | 11.58 | 11.46 | 11.49 | 12,523,598 | +0.04(+0.37%) |