Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.52 | 10.64 | 10.47 | 10.61 | 2,229,138 | +0.09(+0.88%) |
Oct 28, 2004 | 10.74 | 10.80 | 10.45 | 10.52 | 2,758,143 | -0.29(-2.67%) |
Oct 27, 2004 | 10.95 | 10.98 | 10.66 | 10.81 | 4,699,967 | -0.21(-1.87%) |
Oct 26, 2004 | 11.04 | 11.04 | 10.92 | 11.01 | 2,180,498 | -0.05(-0.49%) |
Oct 25, 2004 | 11.08 | 11.15 | 10.99 | 11.07 | 1,590,410 | -0.07(-0.67%) |
Oct 22, 2004 | 11.18 | 11.23 | 11.13 | 11.14 | 1,586,639 | -0.04(-0.37%) |
Oct 21, 2004 | 11.18 | 11.23 | 11.07 | 11.18 | 913,976 | +0.04(+0.33%) |
Oct 20, 2004 | 10.91 | 11.15 | 10.91 | 11.15 | 1,718,985 | +0.27(+2.49%) |
Oct 19, 2004 | 10.84 | 10.98 | 10.80 | 10.88 | 923,780 | +0.00(+0.01%) |
Oct 18, 2004 | 10.88 | 11.02 | 10.84 | 10.87 | 2,606,568 | +0.02(+0.17%) |
Oct 15, 2004 | 10.94 | 10.97 | 10.83 | 10.86 | 1,166,602 | -0.01(-0.05%) |
Oct 14, 2004 | 10.83 | 10.97 | 10.83 | 10.86 | 1,445,998 | +0.10(+0.91%) |
Oct 13, 2004 | 11.05 | 11.05 | 10.57 | 10.76 | 3,577,857 | -0.32(-2.91%) |
Oct 12, 2004 | 11.18 | 11.32 | 11.08 | 11.08 | 1,533,475 | -0.12(-1.11%) |
Oct 11, 2004 | 11.25 | 11.26 | 11.06 | 11.21 | 1,553,082 | -0.01(-0.09%) |
Oct 08, 2004 | 11.28 | 11.38 | 11.16 | 11.22 | 2,135,252 | -0.06(-0.54%) |
Oct 07, 2004 | 11.46 | 11.59 | 11.28 | 11.28 | 2,109,989 | -0.16(-1.43%) |
Oct 06, 2004 | 11.33 | 11.47 | 11.32 | 11.44 | 1,533,852 | +0.12(+1.04%) |
Oct 05, 2004 | 11.36 | 11.45 | 11.30 | 11.33 | 2,077,562 | +0.05(+0.47%) |
Oct 04, 2004 | 11.37 | 11.40 | 11.17 | 11.27 | 2,493,075 | -0.10(-0.87%) |
Oct 01, 2004 | 11.15 | 11.43 | 11.14 | 11.37 | 4,005,435 | -0.13(-1.16%) |
Sep 30, 2004 | 11.42 | 11.54 | 11.41 | 11.51 | 1,437,703 | +0.12(+1.08%) |
Sep 29, 2004 | 11.51 | 11.52 | 11.29 | 11.38 | 1,835,117 | -0.09(-0.82%) |
Sep 28, 2004 | 11.38 | 11.56 | 11.37 | 11.48 | 2,105,087 | +0.23(+2.06%) |
Sep 27, 2004 | 11.34 | 11.49 | 11.24 | 11.25 | 1,747,264 | -0.03(-0.31%) |
Sep 24, 2004 | 11.18 | 11.32 | 11.18 | 11.28 | 1,177,537 | +0.15(+1.36%) |
Sep 23, 2004 | 11.26 | 11.26 | 11.08 | 11.13 | 1,595,689 | -0.13(-1.14%) |
Sep 22, 2004 | 11.34 | 11.40 | 11.25 | 11.26 | 2,376,943 | -0.11(-0.96%) |
Sep 21, 2004 | 11.19 | 11.39 | 11.12 | 11.37 | 2,076,431 | +0.20(+1.78%) |
Sep 20, 2004 | 11.24 | 11.30 | 11.16 | 11.17 | 2,038,726 | -0.04(-0.37%) |
Sep 17, 2004 | 11.03 | 11.28 | 11.03 | 11.21 | 1,760,084 | +0.19(+1.73%) |
Sep 16, 2004 | 11.08 | 11.08 | 10.93 | 11.02 | 1,629,246 | -0.06(-0.57%) |
Sep 15, 2004 | 11.10 | 11.21 | 11.04 | 11.08 | 2,838,456 | +0.05(+0.41%) |
Sep 14, 2004 | 11.01 | 11.13 | 10.93 | 11.04 | 4,529,162 | +0.31(+2.89%) |
Sep 13, 2004 | 10.64 | 10.74 | 10.64 | 10.73 | 1,649,984 | +0.15(+1.40%) |
Sep 10, 2004 | 10.72 | 10.72 | 10.56 | 10.58 | 1,312,522 | -0.17(-1.54%) |
Sep 09, 2004 | 10.50 | 10.77 | 10.46 | 10.74 | 2,908,588 | +0.36(+3.49%) |
Sep 08, 2004 | 10.16 | 10.39 | 10.13 | 10.38 | 2,459,517 | +0.22(+2.15%) |
Sep 07, 2004 | 10.25 | 10.25 | 10.11 | 10.16 | 959,223 | -0.09(-0.85%) |
Sep 03, 2004 | 10.20 | 10.27 | 10.14 | 10.25 | 659,466 | +0.05(+0.47%) |
Sep 02, 2004 | 10.15 | 10.23 | 10.12 | 10.20 | 882,304 | +0.08(+0.83%) |
Sep 01, 2004 | 10.05 | 10.19 | 10.00 | 10.12 | 2,011,201 | +0.10(+1.05%) |
Aug 31, 2004 | 9.687 | 10.02 | 9.680 | 10.01 | 2,520,223 | +0.39(+4.01%) |
Aug 30, 2004 | 9.638 | 9.707 | 9.493 | 9.627 | 979,207 | -0.01(-0.11%) |
Aug 27, 2004 | 9.577 | 9.671 | 9.536 | 9.638 | 847,238 | +0.08(+0.86%) |
Aug 26, 2004 | 9.443 | 9.680 | 9.363 | 9.556 | 1,254,078 | +0.11(+1.21%) |
Aug 25, 2004 | 9.382 | 9.451 | 9.336 | 9.442 | 1,309,505 | +0.14(+1.51%) |
Aug 24, 2004 | 9.389 | 9.391 | 9.240 | 9.301 | 1,472,769 | -0.09(-0.92%) |
Aug 23, 2004 | 9.528 | 9.561 | 9.386 | 9.387 | 1,145,864 | -0.13(-1.41%) |
Aug 20, 2004 | 9.528 | 9.617 | 9.491 | 9.521 | 1,362,670 | +0.03(+0.28%) |
Aug 19, 2004 | 9.515 | 9.544 | 9.462 | 9.495 | 1,126,257 | +0.02(+0.22%) |
Aug 18, 2004 | 9.382 | 9.541 | 9.375 | 9.473 | 1,424,883 | +0.12(+1.30%) |
Aug 17, 2004 | 9.585 | 9.585 | 9.309 | 9.351 | 1,909,397 | -0.23(-2.42%) |
Aug 16, 2004 | 9.617 | 9.694 | 9.560 | 9.584 | 1,033,125 | +0.01(+0.08%) |
Aug 13, 2004 | 9.462 | 9.676 | 9.462 | 9.576 | 997,305 | +0.15(+1.56%) |
Aug 12, 2004 | 9.481 | 9.580 | 9.402 | 9.428 | 1,196,766 | -0.09(-0.92%) |
Aug 11, 2004 | 9.651 | 9.691 | 9.443 | 9.516 | 1,860,380 | -0.14(-1.46%) |
Aug 10, 2004 | 9.680 | 9.700 | 9.601 | 9.656 | 1,904,872 | +0.02(+0.17%) |
Aug 09, 2004 | 9.554 | 9.744 | 9.521 | 9.641 | 1,502,933 | +0.17(+1.75%) |
Aug 06, 2004 | 9.747 | 9.810 | 9.466 | 9.475 | 2,142,039 | -0.32(-3.26%) |
Aug 05, 2004 | 9.946 | 10.02 | 9.794 | 9.794 | 1,646,591 | -0.14(-1.39%) |
Aug 04, 2004 | 10.33 | 10.33 | 9.922 | 9.932 | 2,348,664 | -0.46(-4.46%) |
Aug 03, 2004 | 10.27 | 10.45 | 10.27 | 10.40 | 2,169,941 | +0.16(+1.61%) |