Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.23 | 11.30 | 11.14 | 11.30 | 7,214,949 | +0.13(+1.19%) |
Oct 28, 2004 | 11.26 | 11.26 | 10.84 | 11.17 | 11,036,703 | +0.13(+1.17%) |
Oct 27, 2004 | 10.83 | 11.05 | 10.66 | 11.04 | 10,635,289 | +0.21(+1.93%) |
Oct 26, 2004 | 10.90 | 10.90 | 10.52 | 10.83 | 14,060,039 | +0.50(+4.82%) |
Oct 25, 2004 | 10.15 | 10.39 | 10.05 | 10.33 | 9,662,799 | +0.18(+1.80%) |
Oct 22, 2004 | 10.20 | 10.46 | 10.10 | 10.15 | 11,411,651 | -0.02(-0.17%) |
Oct 21, 2004 | 10.19 | 10.23 | 9.943 | 10.17 | 13,230,064 | +0.01(+0.06%) |
Oct 20, 2004 | 10.29 | 10.36 | 10.08 | 10.16 | 21,535,586 | +0.15(+1.47%) |
Oct 19, 2004 | 10.14 | 10.37 | 9.749 | 10.01 | 23,645,134 | -0.15(-1.51%) |
Oct 18, 2004 | 10.08 | 10.39 | 9.982 | 10.17 | 19,037,856 | -0.14(-1.40%) |
Oct 15, 2004 | 11.21 | 11.21 | 9.722 | 10.31 | 44,741,300 | -0.67(-6.07%) |
Oct 14, 2004 | 11.27 | 11.27 | 10.94 | 10.98 | 8,433,784 | -0.27(-2.38%) |
Oct 13, 2004 | 11.39 | 11.41 | 11.22 | 11.25 | 5,323,243 | -0.13(-1.17%) |
Oct 12, 2004 | 11.41 | 11.43 | 11.32 | 11.38 | 4,312,750 | -0.04(-0.34%) |
Oct 11, 2004 | 11.38 | 11.49 | 11.37 | 11.42 | 4,646,301 | +0.06(+0.55%) |
Oct 08, 2004 | 11.55 | 11.57 | 11.33 | 11.36 | 8,466,019 | -0.33(-2.80%) |
Oct 07, 2004 | 11.76 | 11.77 | 11.53 | 11.68 | 6,925,170 | -0.12(-1.00%) |
Oct 06, 2004 | 11.88 | 11.89 | 11.71 | 11.80 | 6,851,537 | +0.03(+0.25%) |
Oct 05, 2004 | 11.79 | 11.81 | 11.65 | 11.77 | 8,549,153 | +0.08(+0.66%) |
Oct 04, 2004 | 11.61 | 11.79 | 11.61 | 11.69 | 9,034,380 | +0.09(+0.76%) |
Oct 01, 2004 | 11.45 | 11.66 | 11.38 | 11.61 | 8,040,513 | +0.22(+1.89%) |
Sep 30, 2004 | 11.27 | 11.41 | 11.23 | 11.39 | 12,516,475 | +0.14(+1.26%) |
Sep 29, 2004 | 11.15 | 11.29 | 11.11 | 11.25 | 11,782,867 | +0.10(+0.87%) |
Sep 28, 2004 | 11.07 | 11.22 | 10.95 | 11.15 | 7,976,721 | +0.14(+1.26%) |
Sep 27, 2004 | 11.10 | 11.11 | 11.00 | 11.01 | 6,352,738 | -0.09(-0.77%) |
Sep 24, 2004 | 10.96 | 11.14 | 10.93 | 11.10 | 5,945,215 | +0.16(+1.46%) |
Sep 23, 2004 | 10.95 | 10.98 | 10.85 | 10.94 | 6,466,410 | +0.02(+0.22%) |
Sep 22, 2004 | 10.97 | 11.03 | 10.87 | 10.92 | 5,202,784 | -0.17(-1.54%) |
Sep 21, 2004 | 10.98 | 11.13 | 10.92 | 11.09 | 4,847,517 | +0.11(+0.97%) |
Sep 20, 2004 | 11.05 | 11.07 | 10.92 | 10.98 | 5,235,698 | -0.10(-0.90%) |
Sep 17, 2004 | 11.05 | 11.12 | 10.98 | 11.08 | 10,357,386 | -0.08(-0.71%) |
Sep 16, 2004 | 11.20 | 11.24 | 11.06 | 11.16 | 5,846,813 | -0.04(-0.32%) |
Sep 15, 2004 | 11.27 | 11.30 | 11.15 | 11.20 | 5,194,641 | -0.07(-0.60%) |
Sep 14, 2004 | 11.43 | 11.47 | 11.21 | 11.26 | 7,248,880 | -0.15(-1.32%) |
Sep 13, 2004 | 11.28 | 11.41 | 11.22 | 11.41 | 6,908,882 | +0.17(+1.49%) |
Sep 10, 2004 | 11.16 | 11.25 | 11.14 | 11.25 | 5,547,194 | +0.09(+0.77%) |
Sep 09, 2004 | 11.20 | 11.29 | 11.12 | 11.16 | 5,929,607 | -0.01(-0.05%) |
Sep 08, 2004 | 11.24 | 11.27 | 11.16 | 11.17 | 4,940,151 | -0.07(-0.65%) |
Sep 07, 2004 | 11.18 | 11.25 | 11.14 | 11.24 | 6,422,638 | +0.21(+1.90%) |
Sep 03, 2004 | 10.93 | 11.10 | 10.93 | 11.03 | 4,199,417 | +0.11(+1.00%) |
Sep 02, 2004 | 10.93 | 10.96 | 10.82 | 10.92 | 4,939,812 | +0.03(+0.24%) |
Sep 01, 2004 | 10.99 | 11.00 | 10.87 | 10.90 | 5,463,382 | -0.08(-0.75%) |
Aug 31, 2004 | 10.76 | 10.98 | 10.74 | 10.98 | 6,253,317 | +0.22(+2.03%) |
Aug 30, 2004 | 10.79 | 10.85 | 10.75 | 10.76 | 2,654,495 | -0.05(-0.44%) |
Aug 27, 2004 | 10.80 | 10.84 | 10.79 | 10.81 | 5,194,641 | +0.03(+0.27%) |
Aug 26, 2004 | 10.76 | 10.79 | 10.69 | 10.78 | 2,704,715 | +0.04(+0.33%) |
Aug 25, 2004 | 10.67 | 10.77 | 10.58 | 10.74 | 4,674,464 | +0.06(+0.55%) |
Aug 24, 2004 | 10.76 | 10.80 | 10.67 | 10.68 | 3,440,359 | +0.00(+0.00%) |
Aug 23, 2004 | 10.82 | 10.84 | 10.64 | 10.68 | 4,394,186 | -0.13(-1.20%) |
Aug 20, 2004 | 10.77 | 10.85 | 10.72 | 10.81 | 4,701,949 | +0.01(+0.05%) |
Aug 19, 2004 | 10.80 | 10.85 | 10.70 | 10.81 | 4,327,680 | -0.04(-0.33%) |
Aug 18, 2004 | 10.62 | 10.90 | 10.55 | 10.84 | 6,157,290 | +0.22(+2.08%) |
Aug 17, 2004 | 10.63 | 10.73 | 10.59 | 10.62 | 4,880,431 | -0.01(-0.06%) |
Aug 16, 2004 | 10.60 | 10.65 | 10.56 | 10.63 | 4,608,636 | +0.12(+1.18%) |
Aug 13, 2004 | 10.55 | 10.61 | 10.46 | 10.50 | 7,014,750 | -0.07(-0.70%) |
Aug 12, 2004 | 10.61 | 10.67 | 10.55 | 10.58 | 9,811,421 | -0.07(-0.66%) |
Aug 11, 2004 | 10.58 | 10.67 | 10.48 | 10.65 | 5,957,431 | -0.00(-0.03%) |
Aug 10, 2004 | 10.51 | 10.67 | 10.46 | 10.65 | 6,597,387 | +0.10(+0.95%) |
Aug 09, 2004 | 10.54 | 10.57 | 10.44 | 10.55 | 7,451,793 | +0.04(+0.39%) |
Aug 06, 2004 | 10.43 | 10.62 | 10.34 | 10.51 | 9,664,835 | -0.03(-0.25%) |
Aug 05, 2004 | 10.64 | 10.69 | 10.47 | 10.54 | 6,971,317 | -0.11(-1.00%) |
Aug 04, 2004 | 10.54 | 10.74 | 10.49 | 10.64 | 10,357,047 | +0.08(+0.75%) |
Aug 03, 2004 | 10.55 | 10.65 | 10.48 | 10.56 | 9,026,914 | -0.11(-0.99%) |