Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.15 | 11.21 | 11.05 | 11.21 | 7,271,142 | +0.13(+1.19%) |
Oct 28, 2004 | 11.17 | 11.17 | 10.76 | 11.08 | 11,122,662 | +0.13(+1.17%) |
Oct 27, 2004 | 10.74 | 10.97 | 10.58 | 10.95 | 10,718,121 | +0.21(+1.93%) |
Oct 26, 2004 | 10.82 | 10.82 | 10.44 | 10.75 | 14,169,546 | +0.49(+4.82%) |
Oct 25, 2004 | 10.07 | 10.31 | 9.972 | 10.25 | 9,738,058 | +0.18(+1.80%) |
Oct 22, 2004 | 10.12 | 10.38 | 10.02 | 10.07 | 11,500,531 | -0.02(-0.17%) |
Oct 21, 2004 | 10.11 | 10.15 | 9.867 | 10.09 | 13,333,106 | +0.01(+0.06%) |
Oct 20, 2004 | 10.21 | 10.28 | 10.00 | 10.08 | 21,703,314 | +0.15(+1.47%) |
Oct 19, 2004 | 10.06 | 10.29 | 9.674 | 9.937 | 23,829,294 | -0.15(-1.51%) |
Oct 18, 2004 | 10.01 | 10.31 | 9.905 | 10.09 | 19,186,132 | -0.14(-1.40%) |
Oct 15, 2004 | 11.12 | 11.12 | 9.647 | 10.23 | 45,089,768 | -0.66(-6.07%) |
Oct 14, 2004 | 11.18 | 11.18 | 10.85 | 10.89 | 8,499,470 | -0.27(-2.38%) |
Oct 13, 2004 | 11.31 | 11.33 | 11.13 | 11.16 | 5,364,703 | -0.13(-1.17%) |
Oct 12, 2004 | 11.32 | 11.34 | 11.23 | 11.29 | 4,346,339 | -0.04(-0.34%) |
Oct 11, 2004 | 11.30 | 11.40 | 11.28 | 11.33 | 4,682,488 | +0.06(+0.54%) |
Oct 08, 2004 | 11.46 | 11.48 | 11.24 | 11.27 | 8,531,957 | -0.32(-2.80%) |
Oct 07, 2004 | 11.67 | 11.68 | 11.44 | 11.59 | 6,979,106 | -0.12(-1.00%) |
Oct 06, 2004 | 11.78 | 11.80 | 11.62 | 11.71 | 6,904,900 | +0.03(+0.25%) |
Oct 05, 2004 | 11.70 | 11.72 | 11.56 | 11.68 | 8,615,738 | +0.08(+0.66%) |
Oct 04, 2004 | 11.52 | 11.70 | 11.52 | 11.60 | 9,104,744 | +0.09(+0.76%) |
Oct 01, 2004 | 11.36 | 11.57 | 11.30 | 11.52 | 8,103,136 | +0.21(+1.89%) |
Sep 30, 2004 | 11.18 | 11.32 | 11.14 | 11.30 | 12,613,960 | +0.14(+1.26%) |
Sep 29, 2004 | 11.07 | 11.20 | 11.02 | 11.16 | 11,874,637 | +0.10(+0.87%) |
Sep 28, 2004 | 10.98 | 11.13 | 10.86 | 11.07 | 8,038,847 | +0.14(+1.26%) |
Sep 27, 2004 | 11.02 | 11.02 | 10.91 | 10.93 | 6,402,216 | -0.08(-0.77%) |
Sep 24, 2004 | 10.88 | 11.05 | 10.85 | 11.01 | 5,991,519 | +0.16(+1.45%) |
Sep 23, 2004 | 10.86 | 10.90 | 10.76 | 10.86 | 6,516,773 | +0.02(+0.22%) |
Sep 22, 2004 | 10.88 | 10.95 | 10.79 | 10.83 | 5,243,306 | -0.17(-1.54%) |
Sep 21, 2004 | 10.89 | 11.05 | 10.83 | 11.00 | 4,885,272 | +0.11(+0.97%) |
Sep 20, 2004 | 10.97 | 10.98 | 10.83 | 10.90 | 5,276,476 | -0.10(-0.90%) |
Sep 17, 2004 | 10.97 | 11.03 | 10.90 | 11.00 | 10,438,054 | -0.08(-0.71%) |
Sep 16, 2004 | 11.11 | 11.15 | 10.98 | 11.07 | 5,892,350 | -0.04(-0.32%) |
Sep 15, 2004 | 11.18 | 11.22 | 11.06 | 11.11 | 5,235,099 | -0.07(-0.60%) |
Sep 14, 2004 | 11.34 | 11.38 | 11.13 | 11.18 | 7,305,338 | -0.15(-1.32%) |
Sep 13, 2004 | 11.19 | 11.33 | 11.13 | 11.33 | 6,962,692 | +0.17(+1.49%) |
Sep 10, 2004 | 11.07 | 11.16 | 11.05 | 11.16 | 5,590,398 | +0.08(+0.77%) |
Sep 09, 2004 | 11.11 | 11.20 | 11.03 | 11.07 | 5,975,789 | -0.01(-0.05%) |
Sep 08, 2004 | 11.15 | 11.19 | 11.07 | 11.08 | 4,978,627 | -0.07(-0.66%) |
Sep 07, 2004 | 11.10 | 11.17 | 11.05 | 11.15 | 6,472,660 | +0.21(+1.90%) |
Sep 03, 2004 | 10.84 | 11.01 | 10.84 | 10.95 | 4,232,124 | +0.11(+1.00%) |
Sep 02, 2004 | 10.85 | 10.88 | 10.74 | 10.84 | 4,978,285 | +0.03(+0.24%) |
Sep 01, 2004 | 10.90 | 10.91 | 10.79 | 10.81 | 5,505,933 | -0.08(-0.75%) |
Aug 31, 2004 | 10.68 | 10.89 | 10.66 | 10.89 | 6,302,021 | +0.22(+2.03%) |
Aug 30, 2004 | 10.70 | 10.76 | 10.67 | 10.68 | 2,675,170 | -0.05(-0.44%) |
Aug 27, 2004 | 10.72 | 10.75 | 10.70 | 10.72 | 5,235,099 | +0.03(+0.27%) |
Aug 26, 2004 | 10.67 | 10.71 | 10.61 | 10.69 | 2,725,780 | +0.04(+0.33%) |
Aug 25, 2004 | 10.59 | 10.69 | 10.50 | 10.66 | 4,710,871 | +0.06(+0.55%) |
Aug 24, 2004 | 10.67 | 10.71 | 10.59 | 10.60 | 3,467,154 | +0.00(+0.00%) |
Aug 23, 2004 | 10.73 | 10.76 | 10.56 | 10.60 | 4,428,410 | -0.13(-1.20%) |
Aug 20, 2004 | 10.69 | 10.77 | 10.64 | 10.73 | 4,738,570 | +0.01(+0.06%) |
Aug 19, 2004 | 10.72 | 10.77 | 10.62 | 10.72 | 4,361,386 | -0.04(-0.33%) |
Aug 18, 2004 | 10.53 | 10.82 | 10.47 | 10.76 | 6,205,246 | +0.22(+2.08%) |
Aug 17, 2004 | 10.55 | 10.65 | 10.50 | 10.54 | 4,918,442 | -0.01(-0.06%) |
Aug 16, 2004 | 10.52 | 10.57 | 10.47 | 10.54 | 4,644,530 | +0.12(+1.18%) |
Aug 13, 2004 | 10.47 | 10.53 | 10.38 | 10.42 | 7,069,384 | -0.07(-0.70%) |
Aug 12, 2004 | 10.53 | 10.59 | 10.47 | 10.50 | 9,887,837 | -0.07(-0.66%) |
Aug 11, 2004 | 10.50 | 10.59 | 10.40 | 10.57 | 6,003,830 | -0.00(-0.03%) |
Aug 10, 2004 | 10.43 | 10.59 | 10.38 | 10.57 | 6,648,771 | +0.10(+0.95%) |
Aug 09, 2004 | 10.46 | 10.49 | 10.36 | 10.47 | 7,509,832 | +0.04(+0.39%) |
Aug 06, 2004 | 10.35 | 10.54 | 10.26 | 10.43 | 9,740,109 | -0.03(-0.25%) |
Aug 05, 2004 | 10.56 | 10.61 | 10.39 | 10.45 | 7,025,613 | -0.11(-1.00%) |
Aug 04, 2004 | 10.45 | 10.66 | 10.41 | 10.56 | 10,437,712 | +0.08(+0.75%) |
Aug 03, 2004 | 10.47 | 10.57 | 10.40 | 10.48 | 9,097,220 | -0.11(-0.99%) |