Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.51 | 11.65 | 11.26 | 11.38 | 1,477,603 | -0.16(-1.36%) |
Oct 28, 2004 | 11.52 | 11.69 | 11.51 | 11.54 | 1,081,826 | +0.05(+0.41%) |
Oct 27, 2004 | 11.30 | 11.60 | 11.25 | 11.49 | 1,486,778 | +0.23(+2.02%) |
Oct 26, 2004 | 11.14 | 11.39 | 10.99 | 11.26 | 2,938,005 | +0.18(+1.63%) |
Oct 25, 2004 | 11.47 | 11.47 | 10.96 | 11.08 | 5,071,076 | -0.38(-3.35%) |
Oct 22, 2004 | 11.71 | 11.77 | 11.46 | 11.47 | 2,657,163 | -0.22(-1.88%) |
Oct 21, 2004 | 11.79 | 11.88 | 11.63 | 11.69 | 2,469,851 | -0.16(-1.39%) |
Oct 20, 2004 | 11.86 | 11.98 | 11.79 | 11.85 | 1,271,687 | -0.04(-0.33%) |
Oct 19, 2004 | 11.77 | 12.06 | 11.75 | 11.89 | 1,845,220 | +0.13(+1.07%) |
Oct 18, 2004 | 11.83 | 12.00 | 11.76 | 11.76 | 2,013,165 | -0.19(-1.58%) |
Oct 15, 2004 | 11.99 | 12.03 | 11.82 | 11.95 | 1,358,462 | -0.02(-0.13%) |
Oct 14, 2004 | 12.16 | 12.30 | 11.91 | 11.97 | 2,065,536 | -0.24(-1.99%) |
Oct 13, 2004 | 12.28 | 12.30 | 12.12 | 12.21 | 1,471,232 | -0.06(-0.51%) |
Oct 12, 2004 | 12.44 | 12.44 | 12.16 | 12.27 | 2,619,191 | -0.16(-1.32%) |
Oct 11, 2004 | 12.40 | 12.51 | 12.40 | 12.44 | 630,364 | -0.04(-0.31%) |
Oct 08, 2004 | 12.45 | 12.60 | 12.34 | 12.48 | 1,713,847 | -0.04(-0.31%) |
Oct 07, 2004 | 12.52 | 12.63 | 12.49 | 12.52 | 1,068,701 | -0.09(-0.68%) |
Oct 06, 2004 | 12.52 | 12.63 | 12.52 | 12.60 | 1,514,811 | -0.11(-0.86%) |
Oct 05, 2004 | 12.93 | 12.96 | 12.66 | 12.71 | 1,464,351 | -0.22(-1.70%) |
Oct 04, 2004 | 12.83 | 13.07 | 12.83 | 12.93 | 1,201,859 | +0.02(+0.18%) |
Oct 01, 2004 | 12.71 | 13.00 | 12.67 | 12.91 | 1,823,176 | +0.34(+2.68%) |
Sep 30, 2004 | 12.52 | 12.61 | 12.45 | 12.57 | 3,097,922 | +0.13(+1.07%) |
Sep 29, 2004 | 12.53 | 12.53 | 12.23 | 12.44 | 2,470,615 | -0.09(-0.69%) |
Sep 28, 2004 | 12.54 | 12.56 | 12.39 | 12.53 | 1,820,373 | +0.18(+1.46%) |
Sep 27, 2004 | 12.44 | 12.50 | 12.18 | 12.34 | 1,586,933 | -0.25(-1.99%) |
Sep 24, 2004 | 12.56 | 12.73 | 12.56 | 12.60 | 883,045 | +0.01(+0.06%) |
Sep 23, 2004 | 12.67 | 12.71 | 12.55 | 12.59 | 1,264,551 | +0.02(+0.12%) |
Sep 22, 2004 | 12.85 | 12.85 | 12.57 | 12.57 | 1,260,601 | -0.27(-2.14%) |
Sep 21, 2004 | 13.03 | 13.03 | 12.73 | 12.85 | 1,403,953 | -0.12(-0.91%) |
Sep 20, 2004 | 12.95 | 13.03 | 12.90 | 12.96 | 953,255 | -0.09(-0.72%) |
Sep 17, 2004 | 12.93 | 13.07 | 12.85 | 13.06 | 1,917,597 | +0.14(+1.09%) |
Sep 16, 2004 | 12.94 | 12.96 | 12.83 | 12.92 | 1,363,304 | -0.01(-0.06%) |
Sep 15, 2004 | 12.96 | 13.03 | 12.80 | 12.93 | 2,082,865 | -0.19(-1.44%) |
Sep 14, 2004 | 13.04 | 13.21 | 12.95 | 13.11 | 2,701,889 | +0.04(+0.30%) |
Sep 13, 2004 | 13.17 | 13.22 | 13.07 | 13.07 | 1,174,590 | -0.09(-0.72%) |
Sep 10, 2004 | 13.16 | 13.20 | 13.01 | 13.17 | 1,150,380 | +0.01(+0.06%) |
Sep 09, 2004 | 13.02 | 13.25 | 12.95 | 13.16 | 2,059,292 | +0.15(+1.15%) |
Sep 08, 2004 | 13.33 | 13.33 | 12.98 | 13.01 | 2,377,214 | -0.32(-2.41%) |
Sep 07, 2004 | 13.03 | 13.33 | 13.00 | 13.33 | 1,790,810 | +0.18(+1.37%) |
Sep 03, 2004 | 13.11 | 13.26 | 12.92 | 13.15 | 2,102,106 | +0.00(+0.00%) |
Sep 02, 2004 | 12.99 | 13.18 | 12.90 | 13.15 | 1,727,991 | +0.22(+1.70%) |
Sep 01, 2004 | 12.72 | 12.99 | 12.63 | 12.93 | 2,168,367 | +0.00(+0.00%) |
Aug 31, 2004 | 12.75 | 12.98 | 12.55 | 12.93 | 3,321,932 | +0.17(+1.35%) |
Aug 30, 2004 | 12.56 | 12.95 | 12.51 | 12.76 | 8,456,720 | -1.19(-8.50%) |
Aug 27, 2004 | 14.02 | 14.09 | 13.85 | 13.95 | 2,220,228 | -0.07(-0.50%) |
Aug 26, 2004 | 14.28 | 14.28 | 13.95 | 14.02 | 1,837,065 | -0.29(-2.03%) |
Aug 25, 2004 | 14.12 | 14.36 | 13.93 | 14.31 | 3,246,115 | -0.20(-1.41%) |
Aug 24, 2004 | 15.28 | 15.29 | 14.32 | 14.51 | 4,038,690 | -0.78(-5.08%) |
Aug 23, 2004 | 15.15 | 15.30 | 15.11 | 15.29 | 1,220,717 | +0.13(+0.83%) |
Aug 20, 2004 | 14.83 | 15.19 | 14.79 | 15.16 | 1,048,823 | +0.28(+1.90%) |
Aug 19, 2004 | 14.68 | 14.90 | 14.51 | 14.88 | 1,386,241 | +0.20(+1.34%) |
Aug 18, 2004 | 14.52 | 14.70 | 14.49 | 14.68 | 1,724,805 | +0.16(+1.08%) |
Aug 17, 2004 | 14.68 | 14.72 | 14.52 | 14.53 | 695,605 | -0.15(-1.02%) |
Aug 16, 2004 | 14.56 | 14.86 | 14.53 | 14.68 | 673,561 | +0.09(+0.59%) |
Aug 13, 2004 | 14.65 | 14.73 | 14.53 | 14.59 | 623,356 | +0.09(+0.65%) |
Aug 12, 2004 | 14.66 | 14.66 | 14.33 | 14.49 | 998,491 | -0.13(-0.86%) |
Aug 11, 2004 | 14.39 | 14.66 | 14.20 | 14.62 | 1,296,025 | +0.24(+1.64%) |
Aug 10, 2004 | 14.28 | 14.52 | 14.28 | 14.39 | 1,702,761 | +0.19(+1.33%) |
Aug 09, 2004 | 14.24 | 14.27 | 14.05 | 14.20 | 2,080,699 | -0.24(-1.68%) |
Aug 06, 2004 | 14.86 | 14.86 | 14.33 | 14.44 | 1,834,644 | -0.42(-2.85%) |
Aug 05, 2004 | 15.15 | 15.15 | 14.82 | 14.86 | 1,373,116 | -0.27(-1.76%) |
Aug 04, 2004 | 15.03 | 15.30 | 14.72 | 15.13 | 2,637,030 | +0.10(+0.68%) |
Aug 03, 2004 | 15.15 | 15.22 | 14.95 | 15.03 | 777,793 | -0.20(-1.34%) |