Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.70 | 11.80 | 11.69 | 11.77 | 3,304,743 | +0.07(+0.62%) |
Oct 28, 2004 | 11.71 | 11.75 | 11.65 | 11.70 | 2,448,650 | -0.02(-0.13%) |
Oct 27, 2004 | 11.62 | 11.76 | 11.54 | 11.71 | 1,989,762 | +0.15(+1.26%) |
Oct 26, 2004 | 11.46 | 11.62 | 11.44 | 11.57 | 2,089,764 | +0.06(+0.52%) |
Oct 25, 2004 | 11.82 | 11.84 | 11.51 | 11.51 | 1,613,118 | -0.31(-2.59%) |
Oct 22, 2004 | 11.82 | 12.01 | 11.73 | 11.81 | 4,503,834 | +0.11(+0.91%) |
Oct 21, 2004 | 11.41 | 11.72 | 11.38 | 11.71 | 1,800,505 | +0.31(+2.74%) |
Oct 20, 2004 | 11.46 | 11.48 | 11.34 | 11.39 | 2,293,974 | -0.08(-0.69%) |
Oct 19, 2004 | 11.43 | 11.57 | 11.43 | 11.47 | 2,670,150 | +0.04(+0.37%) |
Oct 18, 2004 | 11.30 | 11.44 | 11.28 | 11.43 | 2,515,474 | +0.02(+0.21%) |
Oct 15, 2004 | 11.33 | 11.52 | 11.32 | 11.41 | 1,076,658 | +0.00(+0.04%) |
Oct 14, 2004 | 11.52 | 11.60 | 11.37 | 11.40 | 1,614,987 | -0.16(-1.35%) |
Oct 13, 2004 | 11.64 | 11.79 | 11.52 | 11.56 | 1,357,505 | -0.15(-1.30%) |
Oct 12, 2004 | 11.55 | 11.71 | 11.44 | 11.71 | 3,101,935 | +0.16(+1.35%) |
Oct 11, 2004 | 11.53 | 11.67 | 11.53 | 11.55 | 1,101,892 | +0.01(+0.13%) |
Oct 08, 2004 | 11.78 | 11.78 | 11.51 | 11.54 | 2,480,426 | -0.24(-2.04%) |
Oct 07, 2004 | 11.84 | 11.84 | 11.76 | 11.78 | 1,838,356 | -0.06(-0.51%) |
Oct 06, 2004 | 11.64 | 11.85 | 11.54 | 11.84 | 2,054,716 | +0.19(+1.67%) |
Oct 05, 2004 | 11.60 | 11.71 | 11.56 | 11.64 | 3,407,082 | +0.04(+0.33%) |
Oct 04, 2004 | 11.50 | 11.62 | 11.50 | 11.61 | 1,300,962 | +0.15(+1.35%) |
Oct 01, 2004 | 11.34 | 11.48 | 11.34 | 11.45 | 1,708,914 | +0.17(+1.48%) |
Sep 30, 2004 | 11.27 | 11.36 | 11.25 | 11.28 | 1,753,775 | -0.04(-0.32%) |
Sep 29, 2004 | 11.08 | 11.41 | 11.08 | 11.32 | 4,709,913 | +0.13(+1.15%) |
Sep 28, 2004 | 10.82 | 11.21 | 10.81 | 11.19 | 2,524,352 | +0.37(+3.46%) |
Sep 27, 2004 | 10.85 | 10.91 | 10.77 | 10.82 | 2,152,382 | -0.03(-0.28%) |
Sep 24, 2004 | 10.75 | 10.86 | 10.75 | 10.85 | 1,450,030 | +0.10(+0.92%) |
Sep 23, 2004 | 10.72 | 10.76 | 10.70 | 10.75 | 1,448,629 | +0.02(+0.22%) |
Sep 22, 2004 | 10.75 | 10.75 | 10.67 | 10.73 | 1,865,927 | -0.04(-0.40%) |
Sep 21, 2004 | 10.65 | 10.91 | 10.65 | 10.77 | 2,580,428 | +0.11(+1.04%) |
Sep 20, 2004 | 10.61 | 10.77 | 10.61 | 10.66 | 1,348,159 | +0.04(+0.42%) |
Sep 17, 2004 | 10.46 | 10.64 | 10.46 | 10.61 | 1,269,185 | +0.10(+1.00%) |
Sep 16, 2004 | 10.46 | 10.56 | 10.44 | 10.51 | 698,145 | +0.09(+0.86%) |
Sep 15, 2004 | 10.26 | 10.46 | 10.25 | 10.42 | 3,276,705 | +0.19(+1.84%) |
Sep 14, 2004 | 10.17 | 10.25 | 10.17 | 10.23 | 2,633,701 | +0.06(+0.57%) |
Sep 13, 2004 | 10.24 | 10.27 | 10.15 | 10.17 | 1,250,026 | -0.06(-0.57%) |
Sep 10, 2004 | 10.26 | 10.29 | 10.21 | 10.23 | 1,472,928 | -0.03(-0.25%) |
Sep 09, 2004 | 10.27 | 10.28 | 10.18 | 10.25 | 1,160,772 | +0.07(+0.67%) |
Sep 08, 2004 | 10.22 | 10.30 | 10.17 | 10.19 | 1,363,113 | -0.01(-0.10%) |
Sep 07, 2004 | 10.20 | 10.28 | 10.19 | 10.20 | 1,432,740 | -0.02(-0.17%) |
Sep 03, 2004 | 10.37 | 10.40 | 10.20 | 10.21 | 1,261,709 | -0.19(-1.79%) |
Sep 02, 2004 | 10.37 | 10.43 | 10.35 | 10.40 | 2,099,110 | +0.05(+0.52%) |
Sep 01, 2004 | 10.32 | 10.41 | 10.32 | 10.35 | 1,917,330 | +0.05(+0.46%) |
Aug 31, 2004 | 10.25 | 10.31 | 10.20 | 10.30 | 849,550 | +0.04(+0.38%) |
Aug 30, 2004 | 10.34 | 10.36 | 10.25 | 10.26 | 1,135,538 | -0.06(-0.60%) |
Aug 27, 2004 | 10.20 | 10.35 | 10.19 | 10.32 | 1,548,163 | +0.17(+1.71%) |
Aug 26, 2004 | 10.21 | 10.25 | 10.15 | 10.15 | 2,570,615 | -0.01(-0.13%) |
Aug 25, 2004 | 10.02 | 10.17 | 10.02 | 10.16 | 3,809,894 | +0.17(+1.69%) |
Aug 24, 2004 | 10.03 | 10.07 | 9.983 | 9.994 | 1,789,757 | +0.02(+0.17%) |
Aug 23, 2004 | 10.10 | 10.10 | 9.979 | 9.976 | 751,417 | -0.07(-0.72%) |
Aug 20, 2004 | 10.02 | 10.12 | 10.02 | 10.05 | 1,241,147 | +0.07(+0.66%) |
Aug 19, 2004 | 10.02 | 10.16 | 9.972 | 9.983 | 1,657,512 | -0.09(-0.85%) |
Aug 18, 2004 | 10.06 | 10.10 | 9.998 | 10.07 | 597,676 | +0.04(+0.43%) |
Aug 17, 2004 | 9.902 | 10.11 | 9.902 | 10.03 | 1,394,422 | +0.14(+1.41%) |
Aug 16, 2004 | 9.816 | 9.938 | 9.816 | 9.887 | 787,399 | +0.07(+0.70%) |
Aug 13, 2004 | 9.812 | 9.844 | 9.790 | 9.818 | 863,569 | +0.01(+0.07%) |
Aug 12, 2004 | 9.912 | 9.951 | 9.722 | 9.812 | 631,321 | -0.08(-0.80%) |
Aug 11, 2004 | 10.02 | 10.02 | 9.863 | 9.891 | 859,364 | -0.15(-1.45%) |
Aug 10, 2004 | 9.844 | 10.08 | 9.844 | 10.04 | 1,646,764 | +0.22(+2.27%) |
Aug 09, 2004 | 9.865 | 9.951 | 9.814 | 9.814 | 660,294 | -0.09(-0.89%) |
Aug 06, 2004 | 10.05 | 10.05 | 9.852 | 9.902 | 1,688,821 | -0.19(-1.87%) |
Aug 05, 2004 | 9.994 | 10.36 | 9.994 | 10.09 | 2,989,316 | +0.10(+0.96%) |
Aug 04, 2004 | 10.08 | 10.12 | 9.914 | 9.994 | 698,613 | -0.09(-0.85%) |
Aug 03, 2004 | 10.07 | 10.17 | 10.06 | 10.08 | 811,232 | -0.05(-0.49%) |