Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.56 | 11.63 | 11.52 | 11.62 | 4,813,325 | +0.06(+0.54%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.50 | 11.55 | 4,919,023 | -0.11(-0.98%) |
Oct 27, 2004 | 11.44 | 11.75 | 11.41 | 11.67 | 7,824,905 | +0.19(+1.66%) |
Oct 26, 2004 | 11.28 | 11.48 | 11.24 | 11.48 | 5,270,266 | +0.18(+1.58%) |
Oct 25, 2004 | 11.26 | 11.32 | 11.20 | 11.30 | 6,294,723 | +0.05(+0.41%) |
Oct 22, 2004 | 11.33 | 11.36 | 11.21 | 11.25 | 7,344,115 | +0.00(+0.00%) |
Oct 21, 2004 | 11.01 | 11.32 | 11.01 | 11.25 | 10,936,764 | +0.06(+0.53%) |
Oct 20, 2004 | 11.19 | 11.23 | 11.14 | 11.19 | 5,379,758 | -0.00(-0.03%) |
Oct 19, 2004 | 11.26 | 11.30 | 11.18 | 11.20 | 5,723,954 | -0.07(-0.61%) |
Oct 18, 2004 | 11.16 | 11.27 | 11.10 | 11.27 | 4,314,105 | +0.11(+0.96%) |
Oct 15, 2004 | 11.13 | 11.22 | 11.10 | 11.16 | 4,181,847 | +0.04(+0.33%) |
Oct 14, 2004 | 11.13 | 11.18 | 11.10 | 11.12 | 4,839,885 | -0.01(-0.07%) |
Oct 13, 2004 | 11.36 | 11.39 | 11.13 | 11.13 | 9,523,662 | -0.22(-1.92%) |
Oct 12, 2004 | 11.41 | 11.41 | 11.33 | 11.35 | 6,895,847 | -0.08(-0.66%) |
Oct 11, 2004 | 11.38 | 11.45 | 11.38 | 11.42 | 3,045,187 | +0.02(+0.18%) |
Oct 08, 2004 | 11.32 | 11.45 | 11.32 | 11.40 | 7,244,921 | +0.09(+0.80%) |
Oct 07, 2004 | 11.24 | 11.35 | 11.22 | 11.31 | 6,215,585 | -0.05(-0.41%) |
Oct 06, 2004 | 11.02 | 11.36 | 11.01 | 11.36 | 11,501,570 | +0.37(+3.39%) |
Oct 05, 2004 | 11.03 | 11.05 | 10.95 | 10.99 | 3,800,250 | -0.07(-0.60%) |
Oct 04, 2004 | 11.03 | 11.11 | 11.00 | 11.05 | 6,154,877 | +0.08(+0.71%) |
Oct 01, 2004 | 10.84 | 10.99 | 10.83 | 10.98 | 6,097,420 | +0.16(+1.52%) |
Sep 30, 2004 | 10.83 | 10.85 | 10.76 | 10.81 | 5,062,122 | -0.04(-0.37%) |
Sep 29, 2004 | 10.80 | 10.85 | 10.77 | 10.85 | 2,736,223 | +0.05(+0.50%) |
Sep 28, 2004 | 10.82 | 10.83 | 10.72 | 10.80 | 5,585,733 | -0.04(-0.34%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.81 | 10.84 | 5,168,362 | -0.09(-0.79%) |
Sep 24, 2004 | 10.77 | 10.99 | 10.75 | 10.92 | 6,077,365 | +0.17(+1.58%) |
Sep 23, 2004 | 10.76 | 10.82 | 10.73 | 10.75 | 4,627,405 | +0.03(+0.31%) |
Sep 22, 2004 | 10.80 | 10.81 | 10.67 | 10.72 | 4,910,892 | -0.11(-1.04%) |
Sep 21, 2004 | 10.82 | 10.88 | 10.80 | 10.83 | 3,830,062 | +0.04(+0.33%) |
Sep 20, 2004 | 10.92 | 10.94 | 10.78 | 10.80 | 3,623,002 | -0.14(-1.25%) |
Sep 17, 2004 | 10.88 | 10.93 | 10.79 | 10.93 | 5,188,959 | +0.08(+0.70%) |
Sep 16, 2004 | 10.85 | 10.89 | 10.81 | 10.86 | 3,873,967 | +0.01(+0.07%) |
Sep 15, 2004 | 10.82 | 10.89 | 10.78 | 10.85 | 4,662,095 | +0.04(+0.32%) |
Sep 14, 2004 | 10.81 | 10.84 | 10.78 | 10.81 | 4,161,791 | +0.00(+0.03%) |
Sep 13, 2004 | 10.86 | 10.86 | 10.78 | 10.81 | 5,646,442 | -0.06(-0.53%) |
Sep 10, 2004 | 10.77 | 10.87 | 10.70 | 10.87 | 4,150,950 | +0.10(+0.92%) |
Sep 09, 2004 | 10.80 | 10.85 | 10.73 | 10.77 | 5,324,470 | -0.03(-0.31%) |
Sep 08, 2004 | 10.59 | 10.85 | 10.59 | 10.80 | 9,291,669 | +0.24(+2.24%) |
Sep 07, 2004 | 10.56 | 10.59 | 10.44 | 10.57 | 6,194,988 | +0.01(+0.05%) |
Sep 03, 2004 | 10.58 | 10.61 | 10.51 | 10.56 | 3,730,869 | -0.08(-0.75%) |
Sep 02, 2004 | 10.55 | 10.64 | 10.48 | 10.64 | 4,307,601 | +0.13(+1.19%) |
Sep 01, 2004 | 10.55 | 10.58 | 10.44 | 10.51 | 3,653,357 | -0.02(-0.21%) |
Aug 31, 2004 | 10.46 | 10.54 | 10.41 | 10.54 | 2,509,108 | +0.08(+0.72%) |
Aug 30, 2004 | 10.45 | 10.51 | 10.39 | 10.46 | 2,642,450 | -0.01(-0.12%) |
Aug 27, 2004 | 10.44 | 10.51 | 10.41 | 10.47 | 2,090,652 | +0.01(+0.12%) |
Aug 26, 2004 | 10.47 | 10.54 | 10.40 | 10.46 | 3,014,290 | -0.01(-0.14%) |
Aug 25, 2004 | 10.38 | 10.48 | 10.34 | 10.48 | 4,683,235 | +0.05(+0.48%) |
Aug 24, 2004 | 10.34 | 10.43 | 10.28 | 10.43 | 7,790,757 | +0.10(+0.95%) |
Aug 23, 2004 | 10.37 | 10.46 | 10.31 | 10.33 | 2,792,595 | -0.05(-0.48%) |
Aug 20, 2004 | 10.24 | 10.39 | 10.24 | 10.38 | 2,669,010 | +0.11(+1.11%) |
Aug 19, 2004 | 10.33 | 10.37 | 10.23 | 10.26 | 3,914,621 | -0.11(-1.05%) |
Aug 18, 2004 | 10.28 | 10.37 | 10.24 | 10.37 | 3,242,490 | +0.09(+0.92%) |
Aug 17, 2004 | 10.32 | 10.36 | 10.27 | 10.28 | 3,624,629 | -0.05(-0.46%) |
Aug 16, 2004 | 10.19 | 10.34 | 10.18 | 10.33 | 4,945,041 | +0.13(+1.32%) |
Aug 13, 2004 | 10.20 | 10.24 | 10.13 | 10.19 | 4,015,982 | +0.02(+0.18%) |
Aug 12, 2004 | 10.33 | 10.33 | 10.17 | 10.17 | 4,133,063 | -0.18(-1.78%) |
Aug 11, 2004 | 10.27 | 10.40 | 10.21 | 10.36 | 4,097,830 | +0.08(+0.81%) |
Aug 10, 2004 | 10.17 | 10.28 | 10.15 | 10.27 | 5,683,843 | +0.11(+1.07%) |
Aug 09, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 6,965,228 | -0.01(-0.11%) |
Aug 06, 2004 | 10.35 | 10.35 | 10.16 | 10.18 | 6,680,657 | -0.24(-2.29%) |
Aug 05, 2004 | 10.45 | 10.52 | 10.39 | 10.41 | 5,473,531 | -0.01(-0.09%) |
Aug 04, 2004 | 10.34 | 10.43 | 10.31 | 10.42 | 3,781,278 | +0.05(+0.46%) |
Aug 03, 2004 | 10.39 | 10.41 | 10.33 | 10.38 | 3,168,230 | -0.01(-0.12%) |