Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.48 | 12.55 | 12.33 | 12.40 | 3,363,450 | -0.08(-0.66%) |
Oct 28, 2004 | 12.15 | 12.54 | 12.15 | 12.48 | 3,878,040 | +0.33(+2.73%) |
Oct 27, 2004 | 11.78 | 12.24 | 11.76 | 12.15 | 4,083,060 | +0.37(+3.13%) |
Oct 26, 2004 | 11.76 | 12.04 | 11.63 | 11.78 | 5,282,070 | +0.19(+1.66%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.31 | 11.59 | 4,132,530 | +0.19(+1.65%) |
Oct 22, 2004 | 11.53 | 11.54 | 11.35 | 11.40 | 1,596,810 | -0.09(-0.82%) |
Oct 21, 2004 | 11.39 | 11.54 | 11.33 | 11.49 | 3,156,900 | +0.10(+0.91%) |
Oct 20, 2004 | 11.31 | 11.45 | 11.01 | 11.39 | 2,343,450 | +0.10(+0.85%) |
Oct 19, 2004 | 11.55 | 11.64 | 11.28 | 11.29 | 3,298,170 | -0.26(-2.27%) |
Oct 18, 2004 | 11.42 | 11.67 | 11.39 | 11.56 | 4,794,510 | +0.12(+1.03%) |
Oct 15, 2004 | 11.45 | 11.52 | 11.30 | 11.44 | 2,886,600 | -0.01(-0.05%) |
Oct 14, 2004 | 11.53 | 11.65 | 11.40 | 11.45 | 2,769,810 | -0.08(-0.70%) |
Oct 13, 2004 | 11.75 | 11.80 | 11.52 | 11.53 | 3,158,940 | -0.18(-1.51%) |
Oct 12, 2004 | 11.76 | 11.76 | 11.45 | 11.70 | 4,282,980 | -0.12(-0.99%) |
Oct 11, 2004 | 11.80 | 11.92 | 11.76 | 11.82 | 1,437,690 | +0.02(+0.20%) |
Oct 08, 2004 | 12.04 | 12.06 | 11.72 | 11.80 | 3,611,820 | -0.21(-1.76%) |
Oct 07, 2004 | 12.01 | 12.11 | 11.93 | 12.01 | 4,797,060 | -0.10(-0.79%) |
Oct 06, 2004 | 11.53 | 12.15 | 11.48 | 12.10 | 24,462,660 | +0.41(+3.50%) |
Oct 05, 2004 | 12.56 | 12.61 | 11.46 | 11.69 | 12,320,580 | -0.83(-6.65%) |
Oct 04, 2004 | 12.38 | 12.59 | 12.35 | 12.53 | 1,661,580 | +0.11(+0.92%) |
Oct 01, 2004 | 12.17 | 12.47 | 12.15 | 12.41 | 1,862,010 | +0.20(+1.61%) |
Sep 30, 2004 | 12.43 | 12.45 | 12.13 | 12.22 | 2,851,920 | -0.22(-1.78%) |
Sep 29, 2004 | 12.22 | 12.45 | 12.11 | 12.44 | 2,997,780 | +0.22(+1.83%) |
Sep 28, 2004 | 12.06 | 12.25 | 12.04 | 12.22 | 2,812,650 | +0.25(+2.11%) |
Sep 27, 2004 | 12.03 | 12.09 | 11.89 | 11.96 | 2,557,650 | +0.02(+0.15%) |
Sep 24, 2004 | 11.94 | 12.18 | 11.93 | 11.95 | 2,881,500 | -0.03(-0.28%) |
Sep 23, 2004 | 11.95 | 12.15 | 11.91 | 11.98 | 3,089,580 | -0.00(-0.02%) |
Sep 22, 2004 | 12.11 | 12.13 | 11.75 | 11.98 | 5,811,450 | -0.25(-2.00%) |
Sep 21, 2004 | 12.15 | 12.23 | 12.05 | 12.23 | 3,134,460 | +0.12(+0.97%) |
Sep 20, 2004 | 12.20 | 12.20 | 12.05 | 12.11 | 2,035,920 | -0.04(-0.36%) |
Sep 17, 2004 | 12.25 | 12.29 | 12.14 | 12.15 | 1,739,610 | -0.01(-0.06%) |
Sep 16, 2004 | 12.25 | 12.28 | 12.10 | 12.16 | 1,414,230 | -0.04(-0.31%) |
Sep 15, 2004 | 12.17 | 12.27 | 12.11 | 12.20 | 2,132,820 | -0.10(-0.83%) |
Sep 14, 2004 | 12.47 | 12.52 | 12.17 | 12.30 | 3,007,980 | -0.18(-1.41%) |
Sep 13, 2004 | 12.48 | 12.52 | 12.34 | 12.47 | 1,455,540 | +0.05(+0.38%) |
Sep 10, 2004 | 12.37 | 12.45 | 12.29 | 12.43 | 1,169,940 | +0.00(+0.03%) |
Sep 09, 2004 | 12.54 | 12.54 | 12.28 | 12.42 | 2,544,900 | -0.12(-0.92%) |
Sep 08, 2004 | 12.76 | 12.80 | 12.46 | 12.54 | 2,265,420 | -0.23(-1.77%) |
Sep 07, 2004 | 12.58 | 12.80 | 12.55 | 12.76 | 2,239,410 | +0.22(+1.72%) |
Sep 03, 2004 | 12.57 | 12.57 | 12.34 | 12.55 | 2,117,520 | +0.02(+0.18%) |
Sep 02, 2004 | 12.42 | 12.58 | 12.38 | 12.53 | 2,680,560 | +0.11(+0.88%) |
Sep 01, 2004 | 12.19 | 12.42 | 12.14 | 12.42 | 1,725,330 | +0.21(+1.69%) |
Aug 31, 2004 | 12.10 | 12.24 | 12.09 | 12.21 | 2,394,450 | +0.11(+0.89%) |
Aug 30, 2004 | 12.22 | 12.30 | 12.07 | 12.10 | 1,801,320 | -0.16(-1.34%) |
Aug 27, 2004 | 12.15 | 12.30 | 11.96 | 12.27 | 6,577,980 | -0.05(-0.40%) |
Aug 26, 2004 | 12.41 | 12.46 | 12.28 | 12.32 | 1,671,270 | -0.13(-1.04%) |
Aug 25, 2004 | 12.31 | 12.46 | 12.27 | 12.45 | 2,058,360 | +0.16(+1.33%) |
Aug 24, 2004 | 12.31 | 12.41 | 12.20 | 12.28 | 2,353,650 | -0.02(-0.16%) |
Aug 23, 2004 | 12.43 | 12.47 | 12.27 | 12.30 | 1,425,450 | -0.08(-0.67%) |
Aug 20, 2004 | 12.20 | 12.43 | 12.18 | 12.39 | 2,221,050 | +0.21(+1.76%) |
Aug 19, 2004 | 11.92 | 12.22 | 11.85 | 12.17 | 2,620,890 | +0.21(+1.72%) |
Aug 18, 2004 | 11.94 | 12.00 | 11.82 | 11.97 | 3,601,110 | -0.02(-0.16%) |
Aug 17, 2004 | 12.09 | 12.10 | 11.90 | 11.99 | 1,911,990 | -0.06(-0.49%) |
Aug 16, 2004 | 12.03 | 12.16 | 12.01 | 12.05 | 1,680,960 | +0.05(+0.43%) |
Aug 13, 2004 | 11.98 | 12.10 | 11.93 | 11.99 | 1,166,880 | +0.03(+0.23%) |
Aug 12, 2004 | 12.31 | 12.31 | 11.93 | 11.97 | 2,468,400 | -0.35(-2.80%) |
Aug 11, 2004 | 12.09 | 12.35 | 12.03 | 12.31 | 2,410,260 | +0.15(+1.23%) |
Aug 10, 2004 | 12.09 | 12.18 | 12.04 | 12.16 | 3,690,870 | +0.10(+0.81%) |
Aug 09, 2004 | 12.27 | 12.33 | 12.05 | 12.06 | 1,633,530 | -0.22(-1.80%) |
Aug 06, 2004 | 12.52 | 12.55 | 12.21 | 12.29 | 2,545,920 | -0.18(-1.42%) |
Aug 05, 2004 | 12.59 | 12.63 | 12.33 | 12.46 | 2,813,670 | -0.16(-1.31%) |
Aug 04, 2004 | 12.37 | 12.69 | 12.36 | 12.63 | 10,598,820 | -0.26(-2.02%) |
Aug 03, 2004 | 13.13 | 13.14 | 12.87 | 12.89 | 1,920,660 | -0.25(-1.90%) |