Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.54 | 10.68 | 10.54 | 10.60 | 2,981,766 | +0.01(+0.05%) |
Oct 28, 2004 | 10.76 | 10.76 | 10.53 | 10.60 | 4,171,211 | -0.11(-1.05%) |
Oct 27, 2004 | 10.49 | 10.78 | 10.49 | 10.71 | 6,615,946 | +0.24(+2.34%) |
Oct 26, 2004 | 10.30 | 10.47 | 10.29 | 10.47 | 2,912,901 | +0.17(+1.61%) |
Oct 25, 2004 | 10.26 | 10.33 | 10.17 | 10.30 | 3,794,866 | +0.02(+0.16%) |
Oct 22, 2004 | 10.37 | 10.40 | 10.26 | 10.28 | 4,004,483 | -0.08(-0.78%) |
Oct 21, 2004 | 10.27 | 10.39 | 10.18 | 10.36 | 3,499,166 | +0.09(+0.92%) |
Oct 20, 2004 | 10.25 | 10.31 | 10.13 | 10.27 | 3,059,089 | +0.00(+0.05%) |
Oct 19, 2004 | 10.44 | 10.50 | 10.26 | 10.27 | 3,346,936 | -0.17(-1.65%) |
Oct 18, 2004 | 10.38 | 10.50 | 10.29 | 10.44 | 3,132,486 | +0.02(+0.17%) |
Oct 15, 2004 | 10.35 | 10.47 | 10.32 | 10.42 | 3,088,387 | +0.14(+1.35%) |
Oct 14, 2004 | 10.35 | 10.38 | 10.26 | 10.28 | 3,028,885 | -0.10(-0.94%) |
Oct 13, 2004 | 10.49 | 10.54 | 10.29 | 10.38 | 2,839,806 | -0.06(-0.60%) |
Oct 12, 2004 | 10.40 | 10.47 | 10.30 | 10.44 | 2,704,189 | +0.02(+0.19%) |
Oct 11, 2004 | 10.41 | 10.52 | 10.41 | 10.42 | 1,801,081 | +0.00(+0.02%) |
Oct 08, 2004 | 10.41 | 10.49 | 10.33 | 10.42 | 3,190,176 | -0.03(-0.27%) |
Oct 07, 2004 | 10.51 | 10.57 | 10.45 | 10.45 | 1,887,767 | -0.11(-1.00%) |
Oct 06, 2004 | 10.43 | 10.56 | 10.38 | 10.55 | 3,304,348 | +0.15(+1.45%) |
Oct 05, 2004 | 10.54 | 10.57 | 10.37 | 10.40 | 4,078,182 | -0.17(-1.57%) |
Oct 04, 2004 | 10.59 | 10.65 | 10.52 | 10.57 | 4,149,464 | -0.01(-0.09%) |
Oct 01, 2004 | 10.27 | 10.59 | 10.24 | 10.58 | 5,213,561 | +0.33(+3.25%) |
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,626 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,826 | +0.01(+0.14%) |
Sep 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 3,107,114 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.15 | 4,025,626 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,482 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,986 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,921 | -0.12(-1.16%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,276 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.41 | 10.31 | 10.37 | 2,920,754 | -0.02(-0.18%) |
Sep 17, 2004 | 10.40 | 10.46 | 10.34 | 10.38 | 3,777,951 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,809 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,698 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,649 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,478 | +0.06(+0.53%) |
Sep 10, 2004 | 10.37 | 10.55 | 10.35 | 10.54 | 4,308,339 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,908 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.35 | 10.39 | 2,774,867 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,809 | +0.14(+1.40%) |
Sep 03, 2004 | 10.34 | 10.36 | 10.27 | 10.32 | 2,926,190 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.34 | 2,649,519 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,802,115 | -0.03(-0.30%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.30 | 2,785,438 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,639 | -0.05(-0.48%) |
Aug 27, 2004 | 10.35 | 10.36 | 10.22 | 10.29 | 1,991,368 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 2,551,959 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,115,205 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.16 | 10.23 | 2,039,695 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,173,261 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,616 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,681 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.33 | 2,542,294 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,646 | +0.06(+0.60%) |
Aug 16, 2004 | 9.982 | 10.18 | 9.961 | 10.14 | 3,152,118 | +0.16(+1.61%) |
Aug 13, 2004 | 9.889 | 9.992 | 9.841 | 9.977 | 3,686,734 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.821 | 9.884 | 4,309,849 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.921 | 10.03 | 3,017,709 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,900 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.969 | 10.03 | 3,537,827 | +0.02(+0.16%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.954 | 10.02 | 4,743,280 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,592,195 | -0.16(-1.53%) |
Aug 04, 2004 | 10.39 | 10.40 | 10.15 | 10.30 | 6,640,411 | -0.07(-0.70%) |
Aug 03, 2004 | 10.35 | 10.49 | 10.31 | 10.38 | 13,257,867 | +0.31(+3.11%) |