Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.00 | 12.16 | 11.85 | 12.05 | 8,374,400 | +0.15(+1.26%) |
Oct 28, 2004 | 11.97 | 12.04 | 11.75 | 11.90 | 4,245,200 | -0.08(-0.67%) |
Oct 27, 2004 | 11.69 | 12.14 | 11.43 | 11.98 | 13,603,500 | +0.31(+2.66%) |
Oct 26, 2004 | 11.26 | 11.72 | 11.02 | 11.67 | 29,258,600 | -0.87(-6.94%) |
Oct 25, 2004 | 12.50 | 12.72 | 12.46 | 12.54 | 4,671,900 | -0.04(-0.32%) |
Oct 22, 2004 | 13.02 | 13.09 | 12.56 | 12.58 | 2,953,300 | -0.40(-3.08%) |
Oct 21, 2004 | 13.16 | 13.27 | 12.75 | 12.98 | 5,980,300 | -0.08(-0.61%) |
Oct 20, 2004 | 12.78 | 13.10 | 12.71 | 13.06 | 3,779,300 | +0.18(+1.40%) |
Oct 19, 2004 | 13.03 | 13.16 | 12.84 | 12.88 | 4,404,000 | +0.03(+0.23%) |
Oct 18, 2004 | 12.50 | 12.93 | 12.43 | 12.85 | 3,371,800 | +0.32(+2.55%) |
Oct 15, 2004 | 12.63 | 12.77 | 12.50 | 12.53 | 4,068,200 | -0.14(-1.10%) |
Oct 14, 2004 | 12.72 | 12.96 | 12.60 | 12.67 | 4,705,100 | -0.41(-3.13%) |
Oct 13, 2004 | 13.54 | 13.67 | 13.05 | 13.08 | 4,676,000 | +0.09(+0.69%) |
Oct 12, 2004 | 12.83 | 13.09 | 12.62 | 12.99 | 4,772,100 | -0.06(-0.46%) |
Oct 11, 2004 | 13.14 | 13.20 | 12.95 | 13.05 | 5,341,800 | -0.09(-0.68%) |
Oct 08, 2004 | 13.78 | 13.85 | 13.07 | 13.14 | 6,321,800 | -0.73(-5.26%) |
Oct 07, 2004 | 13.82 | 14.05 | 13.81 | 13.87 | 5,910,100 | -0.08(-0.57%) |
Oct 06, 2004 | 13.81 | 14.00 | 13.57 | 13.95 | 5,941,700 | +0.15(+1.09%) |
Oct 05, 2004 | 13.80 | 14.00 | 13.70 | 13.80 | 6,610,300 | -0.05(-0.36%) |
Oct 04, 2004 | 13.84 | 14.00 | 13.75 | 13.85 | 8,040,800 | +0.30(+2.21%) |
Oct 01, 2004 | 13.29 | 13.68 | 13.26 | 13.55 | 11,036,400 | +0.30(+2.26%) |
Sep 30, 2004 | 13.35 | 13.47 | 13.00 | 13.25 | 10,038,600 | +0.00(+0.00%) |
Sep 29, 2004 | 13.22 | 13.33 | 12.80 | 13.25 | 9,416,700 | +0.07(+0.53%) |
Sep 28, 2004 | 13.20 | 13.29 | 12.95 | 13.18 | 5,071,700 | -0.07(-0.53%) |
Sep 27, 2004 | 13.30 | 13.40 | 13.13 | 13.25 | 4,843,400 | -0.22(-1.63%) |
Sep 24, 2004 | 13.57 | 13.64 | 13.35 | 13.47 | 4,698,100 | -0.06(-0.44%) |
Sep 23, 2004 | 13.42 | 13.73 | 13.41 | 13.53 | 5,452,100 | +0.13(+0.97%) |
Sep 22, 2004 | 13.31 | 13.64 | 13.23 | 13.40 | 11,078,400 | +0.20(+1.52%) |
Sep 21, 2004 | 12.87 | 13.32 | 12.85 | 13.20 | 5,895,700 | +0.44(+3.45%) |
Sep 20, 2004 | 12.76 | 13.11 | 12.70 | 12.76 | 4,818,700 | -0.15(-1.16%) |
Sep 17, 2004 | 12.78 | 12.93 | 12.62 | 12.91 | 3,913,700 | +0.20(+1.57%) |
Sep 16, 2004 | 12.75 | 12.98 | 12.62 | 12.71 | 4,818,300 | +0.05(+0.39%) |
Sep 15, 2004 | 13.15 | 13.19 | 12.61 | 12.66 | 10,029,900 | -0.93(-6.84%) |
Sep 14, 2004 | 13.71 | 13.74 | 13.41 | 13.59 | 6,857,300 | +0.29(+2.18%) |
Sep 13, 2004 | 13.38 | 13.55 | 13.09 | 13.30 | 6,195,400 | +0.14(+1.06%) |
Sep 10, 2004 | 13.09 | 13.18 | 12.90 | 13.16 | 7,150,700 | +0.07(+0.53%) |
Sep 09, 2004 | 12.51 | 13.23 | 12.50 | 13.09 | 9,480,800 | +0.82(+6.68%) |
Sep 08, 2004 | 12.48 | 12.56 | 12.21 | 12.27 | 5,166,000 | -0.28(-2.23%) |
Sep 07, 2004 | 12.73 | 12.90 | 12.49 | 12.55 | 4,583,600 | -0.08(-0.63%) |
Sep 03, 2004 | 12.76 | 13.08 | 12.58 | 12.63 | 5,841,800 | -0.57(-4.32%) |
Sep 02, 2004 | 12.60 | 13.26 | 12.53 | 13.20 | 6,808,700 | +0.69(+5.52%) |
Sep 01, 2004 | 12.40 | 12.85 | 12.34 | 12.51 | 5,225,000 | +0.10(+0.81%) |
Aug 31, 2004 | 12.59 | 12.65 | 12.22 | 12.41 | 5,098,700 | -0.12(-0.96%) |
Aug 30, 2004 | 12.79 | 12.82 | 12.35 | 12.53 | 5,619,000 | -0.32(-2.49%) |
Aug 27, 2004 | 12.79 | 13.03 | 12.65 | 12.85 | 8,897,700 | +0.24(+1.90%) |
Aug 26, 2004 | 11.76 | 12.78 | 11.68 | 12.61 | 18,904,000 | +0.84(+7.14%) |
Aug 25, 2004 | 11.62 | 11.88 | 11.55 | 11.77 | 7,597,400 | +0.07(+0.60%) |
Aug 24, 2004 | 11.61 | 11.75 | 11.41 | 11.70 | 8,799,800 | +0.17(+1.47%) |
Aug 23, 2004 | 11.45 | 11.65 | 11.45 | 11.53 | 3,361,100 | +0.05(+0.44%) |
Aug 20, 2004 | 11.29 | 11.55 | 11.25 | 11.48 | 4,001,300 | +0.11(+0.97%) |
Aug 19, 2004 | 11.06 | 11.42 | 10.97 | 11.37 | 5,355,900 | +0.17(+1.52%) |
Aug 18, 2004 | 10.87 | 11.23 | 10.74 | 11.20 | 5,636,300 | +0.26(+2.38%) |
Aug 17, 2004 | 10.72 | 10.99 | 10.65 | 10.94 | 7,856,200 | +0.29(+2.72%) |
Aug 16, 2004 | 10.42 | 10.83 | 10.32 | 10.65 | 5,533,800 | +0.35(+3.40%) |
Aug 13, 2004 | 10.24 | 10.41 | 10.15 | 10.30 | 4,581,100 | +0.22(+2.18%) |
Aug 12, 2004 | 10.53 | 10.54 | 10.06 | 10.08 | 11,021,900 | -0.56(-5.26%) |
Aug 11, 2004 | 10.80 | 10.95 | 10.51 | 10.64 | 11,977,500 | -0.73(-6.42%) |
Aug 10, 2004 | 11.35 | 11.39 | 11.15 | 11.37 | 6,050,300 | +0.12(+1.07%) |
Aug 09, 2004 | 11.38 | 11.49 | 11.19 | 11.25 | 4,130,200 | -0.02(-0.18%) |
Aug 06, 2004 | 11.85 | 11.96 | 11.25 | 11.27 | 6,784,200 | -0.69(-5.77%) |
Aug 05, 2004 | 12.29 | 12.42 | 11.88 | 11.96 | 2,828,100 | -0.29(-2.37%) |
Aug 04, 2004 | 12.07 | 12.42 | 12.01 | 12.25 | 4,142,100 | +0.16(+1.32%) |
Aug 03, 2004 | 12.54 | 12.58 | 12.01 | 12.09 | 3,598,800 | -0.42(-3.36%) |