Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.13 | 14.20 | 13.95 | 14.15 | 5,501,280 | -0.02(-0.13%) |
Oct 28, 2004 | 13.68 | 14.18 | 13.66 | 14.17 | 7,340,241 | +0.49(+3.61%) |
Oct 27, 2004 | 13.25 | 13.73 | 13.16 | 13.68 | 6,413,406 | +0.31(+2.28%) |
Oct 26, 2004 | 13.15 | 13.37 | 13.06 | 13.37 | 4,897,506 | +0.23(+1.78%) |
Oct 25, 2004 | 12.89 | 13.24 | 12.81 | 13.14 | 3,698,648 | +0.13(+0.97%) |
Oct 22, 2004 | 13.01 | 13.03 | 12.87 | 13.01 | 4,498,667 | +0.00(+0.00%) |
Oct 21, 2004 | 12.71 | 13.01 | 12.63 | 13.01 | 2,475,386 | +0.22(+1.68%) |
Oct 20, 2004 | 12.57 | 12.80 | 12.48 | 12.80 | 2,656,809 | +0.13(+1.06%) |
Oct 19, 2004 | 12.95 | 12.98 | 12.60 | 12.66 | 2,884,701 | -0.24(-1.88%) |
Oct 18, 2004 | 12.82 | 12.99 | 12.77 | 12.90 | 2,888,155 | +0.00(+0.00%) |
Oct 15, 2004 | 12.82 | 13.01 | 12.75 | 12.90 | 5,050,957 | +0.22(+1.70%) |
Oct 14, 2004 | 12.54 | 12.69 | 12.47 | 12.69 | 4,939,964 | +0.51(+4.20%) |
Oct 13, 2004 | 12.38 | 12.46 | 12.13 | 12.18 | 3,724,391 | -0.04(-0.29%) |
Oct 12, 2004 | 12.11 | 12.25 | 12.07 | 12.21 | 4,436,595 | +0.02(+0.15%) |
Oct 11, 2004 | 12.39 | 12.43 | 12.12 | 12.20 | 3,314,297 | -0.20(-1.59%) |
Oct 08, 2004 | 12.46 | 12.47 | 12.33 | 12.39 | 2,027,069 | -0.06(-0.50%) |
Oct 07, 2004 | 12.55 | 12.59 | 12.44 | 12.46 | 3,560,353 | -0.10(-0.79%) |
Oct 06, 2004 | 12.58 | 12.71 | 12.46 | 12.55 | 3,305,159 | +0.01(+0.07%) |
Oct 05, 2004 | 12.62 | 12.71 | 12.46 | 12.54 | 2,258,750 | -0.21(-1.62%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.53 | 12.75 | 3,309,059 | +0.32(+2.60%) |
Oct 01, 2004 | 12.22 | 12.48 | 12.17 | 12.43 | 3,811,759 | +0.21(+1.69%) |
Sep 30, 2004 | 12.23 | 12.32 | 12.11 | 12.22 | 5,263,804 | -0.04(-0.29%) |
Sep 29, 2004 | 12.36 | 12.52 | 12.07 | 12.26 | 4,305,098 | -0.16(-1.30%) |
Sep 28, 2004 | 11.98 | 12.48 | 11.84 | 12.42 | 6,610,318 | +0.45(+3.75%) |
Sep 27, 2004 | 12.27 | 12.32 | 11.89 | 11.97 | 5,917,838 | -0.42(-3.40%) |
Sep 24, 2004 | 12.54 | 12.62 | 12.26 | 12.39 | 3,258,131 | -0.05(-0.43%) |
Sep 23, 2004 | 12.54 | 12.67 | 12.39 | 12.45 | 2,748,188 | -0.10(-0.79%) |
Sep 22, 2004 | 12.63 | 12.73 | 12.47 | 12.54 | 2,391,696 | -0.21(-1.62%) |
Sep 21, 2004 | 12.78 | 12.90 | 12.71 | 12.75 | 2,537,903 | -0.02(-0.14%) |
Sep 20, 2004 | 12.86 | 12.99 | 12.77 | 12.77 | 3,401,553 | -0.25(-1.93%) |
Sep 17, 2004 | 12.94 | 13.04 | 12.84 | 13.02 | 4,311,450 | +0.15(+1.19%) |
Sep 16, 2004 | 12.72 | 12.89 | 12.65 | 12.87 | 3,546,980 | +0.17(+1.34%) |
Sep 15, 2004 | 12.81 | 12.88 | 12.63 | 12.70 | 2,947,106 | -0.22(-1.67%) |
Sep 14, 2004 | 12.78 | 12.92 | 12.72 | 12.91 | 2,747,631 | +0.13(+1.05%) |
Sep 13, 2004 | 12.86 | 12.89 | 12.63 | 12.78 | 2,290,175 | -0.08(-0.63%) |
Sep 10, 2004 | 12.47 | 12.88 | 12.25 | 12.86 | 3,636,911 | +0.36(+2.87%) |
Sep 09, 2004 | 12.74 | 12.78 | 12.47 | 12.50 | 4,556,392 | -0.30(-2.31%) |
Sep 08, 2004 | 12.85 | 12.94 | 12.69 | 12.80 | 3,016,421 | -0.17(-1.31%) |
Sep 07, 2004 | 12.97 | 13.10 | 12.82 | 12.97 | 2,697,149 | +0.18(+1.40%) |
Sep 03, 2004 | 13.24 | 13.26 | 12.73 | 12.79 | 4,560,849 | -0.65(-4.81%) |
Sep 02, 2004 | 13.17 | 13.46 | 13.13 | 13.43 | 1,698,102 | +0.31(+2.32%) |
Sep 01, 2004 | 13.24 | 13.46 | 13.02 | 13.13 | 2,088,471 | -0.17(-1.28%) |
Aug 31, 2004 | 13.35 | 13.50 | 13.12 | 13.30 | 1,979,261 | -0.06(-0.47%) |
Aug 30, 2004 | 13.20 | 13.55 | 13.12 | 13.36 | 3,093,091 | +0.17(+1.29%) |
Aug 27, 2004 | 13.66 | 13.66 | 13.14 | 13.19 | 3,674,912 | -0.54(-3.92%) |
Aug 26, 2004 | 13.53 | 13.87 | 13.53 | 13.73 | 3,435,988 | +0.26(+1.93%) |
Aug 25, 2004 | 13.24 | 13.49 | 13.19 | 13.47 | 3,289,111 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.43 | 13.24 | 13.33 | 3,335,916 | +0.23(+1.78%) |
Aug 23, 2004 | 13.20 | 13.40 | 13.10 | 13.10 | 1,931,677 | -0.09(-0.68%) |
Aug 20, 2004 | 12.85 | 13.33 | 12.85 | 13.19 | 2,755,989 | +0.22(+1.66%) |
Aug 19, 2004 | 13.18 | 13.18 | 12.83 | 12.98 | 2,486,753 | -0.26(-1.97%) |
Aug 18, 2004 | 12.87 | 13.24 | 12.75 | 13.24 | 3,580,746 | +0.25(+1.94%) |
Aug 17, 2004 | 13.01 | 13.26 | 12.97 | 12.98 | 3,903,473 | -0.03(-0.21%) |
Aug 16, 2004 | 12.42 | 13.01 | 12.35 | 13.01 | 3,617,410 | +0.64(+5.15%) |
Aug 13, 2004 | 12.24 | 12.53 | 12.24 | 12.37 | 3,295,686 | +0.08(+0.66%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.20 | 12.29 | 2,793,321 | -0.17(-1.37%) |
Aug 11, 2004 | 12.21 | 12.56 | 12.06 | 12.46 | 3,702,437 | +0.16(+1.31%) |
Aug 10, 2004 | 11.93 | 12.30 | 11.90 | 12.30 | 3,363,664 | +0.36(+3.00%) |
Aug 09, 2004 | 12.03 | 12.11 | 11.83 | 11.94 | 2,786,857 | -0.14(-1.19%) |
Aug 06, 2004 | 12.11 | 12.20 | 11.94 | 12.09 | 5,725,829 | -0.30(-2.39%) |
Aug 05, 2004 | 12.50 | 12.51 | 12.29 | 12.38 | 4,066,173 | -0.18(-1.43%) |
Aug 04, 2004 | 12.41 | 12.59 | 12.02 | 12.56 | 8,741,359 | +0.15(+1.23%) |
Aug 03, 2004 | 12.72 | 12.81 | 12.41 | 12.41 | 4,410,184 | -0.38(-2.95%) |