Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.51 | 12.60 | 12.45 | 12.58 | 3,837,448 | +0.12(+0.98%) |
Oct 28, 2004 | 12.51 | 12.56 | 12.38 | 12.46 | 4,122,953 | -0.04(-0.36%) |
Oct 27, 2004 | 12.23 | 12.60 | 12.19 | 12.51 | 5,510,878 | +0.21(+1.70%) |
Oct 26, 2004 | 12.11 | 12.30 | 12.06 | 12.30 | 4,469,323 | +0.16(+1.28%) |
Oct 25, 2004 | 12.27 | 12.27 | 12.01 | 12.14 | 6,939,624 | -0.14(-1.10%) |
Oct 22, 2004 | 12.46 | 12.47 | 12.11 | 12.28 | 8,845,271 | -0.26(-2.09%) |
Oct 21, 2004 | 12.69 | 12.74 | 12.29 | 12.54 | 8,004,890 | -0.15(-1.16%) |
Oct 20, 2004 | 12.76 | 12.76 | 12.37 | 12.69 | 5,223,907 | -0.07(-0.58%) |
Oct 19, 2004 | 12.80 | 12.92 | 12.74 | 12.76 | 5,561,477 | -0.06(-0.45%) |
Oct 18, 2004 | 12.71 | 12.83 | 12.69 | 12.82 | 3,258,617 | +0.05(+0.38%) |
Oct 15, 2004 | 12.85 | 12.85 | 12.69 | 12.77 | 5,462,479 | -0.07(-0.54%) |
Oct 14, 2004 | 12.72 | 12.91 | 12.72 | 12.84 | 4,324,615 | +0.06(+0.45%) |
Oct 13, 2004 | 12.66 | 12.86 | 12.62 | 12.78 | 5,900,514 | +0.12(+0.94%) |
Oct 12, 2004 | 12.67 | 12.69 | 12.59 | 12.66 | 4,953,802 | -0.10(-0.77%) |
Oct 11, 2004 | 12.77 | 12.85 | 12.73 | 12.76 | 1,886,336 | +0.02(+0.16%) |
Oct 08, 2004 | 12.86 | 13.01 | 12.66 | 12.74 | 3,421,902 | -0.18(-1.42%) |
Oct 07, 2004 | 13.19 | 13.26 | 12.92 | 12.92 | 2,662,674 | -0.27(-2.05%) |
Oct 06, 2004 | 13.19 | 13.23 | 13.06 | 13.19 | 2,244,439 | +0.03(+0.22%) |
Oct 05, 2004 | 13.22 | 13.31 | 13.14 | 13.16 | 2,468,101 | -0.09(-0.71%) |
Oct 04, 2004 | 13.30 | 13.32 | 13.17 | 13.26 | 4,324,615 | +0.00(+0.03%) |
Oct 01, 2004 | 13.21 | 13.39 | 13.16 | 13.25 | 3,745,050 | +0.10(+0.75%) |
Sep 30, 2004 | 13.11 | 13.23 | 12.98 | 13.16 | 5,489,123 | +0.04(+0.34%) |
Sep 29, 2004 | 13.00 | 13.13 | 12.91 | 13.11 | 3,356,637 | +0.07(+0.53%) |
Sep 28, 2004 | 12.91 | 13.13 | 12.91 | 13.04 | 4,166,952 | +0.07(+0.50%) |
Sep 27, 2004 | 13.07 | 13.09 | 12.95 | 12.98 | 3,179,907 | -0.16(-1.18%) |
Sep 24, 2004 | 13.03 | 13.14 | 12.97 | 13.13 | 3,956,979 | +0.04(+0.31%) |
Sep 23, 2004 | 13.10 | 13.17 | 12.99 | 13.09 | 2,891,469 | -0.02(-0.16%) |
Sep 22, 2004 | 13.10 | 13.14 | 13.04 | 13.11 | 4,030,800 | -0.05(-0.37%) |
Sep 21, 2004 | 13.12 | 13.20 | 13.10 | 13.16 | 3,283,794 | +0.04(+0.34%) |
Sep 20, 2004 | 13.11 | 13.17 | 13.03 | 13.12 | 2,627,719 | -0.07(-0.50%) |
Sep 17, 2004 | 13.13 | 13.19 | 13.09 | 13.18 | 4,970,179 | +0.07(+0.53%) |
Sep 16, 2004 | 13.14 | 13.14 | 13.07 | 13.11 | 2,962,845 | -0.05(-0.40%) |
Sep 15, 2004 | 13.12 | 13.21 | 13.04 | 13.16 | 5,064,288 | +0.00(+0.03%) |
Sep 14, 2004 | 12.91 | 13.17 | 12.91 | 13.16 | 7,764,117 | +0.12(+0.94%) |
Sep 13, 2004 | 12.89 | 13.04 | 12.89 | 13.04 | 4,982,156 | +0.12(+0.92%) |
Sep 10, 2004 | 12.78 | 12.94 | 12.78 | 12.92 | 3,240,039 | +0.09(+0.70%) |
Sep 09, 2004 | 12.68 | 12.87 | 12.67 | 12.83 | 3,627,720 | +0.11(+0.84%) |
Sep 08, 2004 | 12.70 | 12.87 | 12.70 | 12.72 | 5,054,755 | -0.04(-0.32%) |
Sep 07, 2004 | 12.83 | 12.88 | 12.67 | 12.76 | 6,577,610 | -0.08(-0.61%) |
Sep 03, 2004 | 12.68 | 12.87 | 12.62 | 12.84 | 4,818,382 | +0.07(+0.51%) |
Sep 02, 2004 | 12.60 | 12.83 | 12.56 | 12.78 | 4,295,527 | +0.17(+1.33%) |
Sep 01, 2004 | 12.50 | 12.64 | 12.45 | 12.61 | 3,446,590 | +0.11(+0.92%) |
Aug 31, 2004 | 12.32 | 12.51 | 12.32 | 12.49 | 5,133,220 | +0.18(+1.43%) |
Aug 30, 2004 | 12.44 | 12.51 | 12.28 | 12.32 | 5,010,023 | -0.20(-1.63%) |
Aug 27, 2004 | 12.56 | 12.60 | 12.41 | 12.52 | 7,267,906 | -0.09(-0.71%) |
Aug 26, 2004 | 12.68 | 12.83 | 12.52 | 12.61 | 8,881,937 | -0.37(-2.87%) |
Aug 25, 2004 | 12.95 | 12.99 | 12.84 | 12.98 | 2,719,628 | +0.02(+0.13%) |
Aug 24, 2004 | 13.01 | 13.08 | 12.85 | 12.97 | 2,844,048 | +0.04(+0.35%) |
Aug 23, 2004 | 13.05 | 13.08 | 12.89 | 12.92 | 2,729,895 | -0.15(-1.13%) |
Aug 20, 2004 | 12.96 | 13.09 | 12.96 | 13.07 | 1,992,422 | +0.09(+0.66%) |
Aug 19, 2004 | 13.02 | 13.05 | 12.86 | 12.98 | 2,180,885 | -0.04(-0.35%) |
Aug 18, 2004 | 12.87 | 13.03 | 12.80 | 13.03 | 2,368,858 | +0.15(+1.14%) |
Aug 17, 2004 | 12.89 | 12.98 | 12.79 | 12.88 | 4,784,894 | -0.05(-0.38%) |
Aug 16, 2004 | 12.65 | 12.96 | 12.64 | 12.93 | 4,608,409 | +0.22(+1.77%) |
Aug 13, 2004 | 12.72 | 12.75 | 12.62 | 12.71 | 3,596,431 | -0.02(-0.16%) |
Aug 12, 2004 | 12.68 | 12.78 | 12.62 | 12.73 | 4,003,667 | -0.01(-0.10%) |
Aug 11, 2004 | 12.58 | 12.75 | 12.45 | 12.74 | 5,388,659 | +0.18(+1.43%) |
Aug 10, 2004 | 12.35 | 12.60 | 12.31 | 12.56 | 5,471,768 | +0.31(+2.50%) |
Aug 09, 2004 | 12.28 | 12.40 | 12.20 | 12.25 | 3,915,424 | +0.01(+0.07%) |
Aug 06, 2004 | 12.29 | 12.38 | 12.20 | 12.24 | 5,168,419 | -0.16(-1.25%) |
Aug 05, 2004 | 12.56 | 12.56 | 12.37 | 12.40 | 5,604,987 | -0.20(-1.59%) |
Aug 04, 2004 | 12.31 | 12.60 | 12.28 | 12.60 | 5,597,165 | +0.18(+1.48%) |
Aug 03, 2004 | 12.36 | 12.48 | 12.32 | 12.42 | 4,046,444 | +0.01(+0.10%) |