Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.83 | 10.91 | 10.71 | 10.81 | 5,968,311 | -0.05(-0.50%) |
Oct 28, 2004 | 10.74 | 10.89 | 10.72 | 10.86 | 5,639,804 | +0.07(+0.69%) |
Oct 27, 2004 | 10.48 | 10.86 | 10.44 | 10.79 | 11,013,055 | +0.27(+2.52%) |
Oct 26, 2004 | 10.38 | 10.56 | 10.38 | 10.52 | 10,137,904 | +0.11(+1.01%) |
Oct 25, 2004 | 10.56 | 10.56 | 10.39 | 10.42 | 9,539,199 | -0.19(-1.81%) |
Oct 22, 2004 | 10.76 | 10.79 | 10.59 | 10.61 | 5,886,315 | -0.14(-1.34%) |
Oct 21, 2004 | 10.81 | 10.88 | 10.72 | 10.75 | 6,953,312 | -0.02(-0.16%) |
Oct 20, 2004 | 10.83 | 10.85 | 10.73 | 10.77 | 8,324,347 | -0.06(-0.57%) |
Oct 19, 2004 | 10.95 | 11.09 | 10.83 | 10.83 | 9,671,174 | -0.02(-0.19%) |
Oct 18, 2004 | 10.55 | 10.91 | 10.54 | 10.85 | 9,368,437 | +0.28(+2.61%) |
Oct 15, 2004 | 10.58 | 10.64 | 10.54 | 10.58 | 6,931,446 | +0.06(+0.55%) |
Oct 14, 2004 | 10.59 | 10.68 | 10.49 | 10.52 | 7,058,736 | -0.04(-0.35%) |
Oct 13, 2004 | 10.64 | 10.66 | 10.53 | 10.56 | 7,588,981 | +0.00(+0.00%) |
Oct 12, 2004 | 10.49 | 10.63 | 10.47 | 10.56 | 5,778,027 | -0.02(-0.14%) |
Oct 11, 2004 | 10.51 | 10.61 | 10.49 | 10.57 | 4,958,582 | +0.16(+1.55%) |
Oct 08, 2004 | 10.48 | 10.59 | 10.35 | 10.41 | 7,251,623 | -0.08(-0.81%) |
Oct 07, 2004 | 10.65 | 10.73 | 10.49 | 10.50 | 7,003,811 | -0.14(-1.35%) |
Oct 06, 2004 | 10.59 | 10.67 | 10.56 | 10.64 | 4,541,310 | +0.02(+0.22%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.58 | 10.62 | 8,481,573 | -0.07(-0.68%) |
Oct 04, 2004 | 10.64 | 10.80 | 10.64 | 10.69 | 8,755,936 | +0.09(+0.85%) |
Oct 01, 2004 | 10.49 | 10.67 | 10.47 | 10.60 | 9,967,924 | +0.16(+1.53%) |
Sep 30, 2004 | 10.52 | 10.56 | 10.42 | 10.44 | 11,160,649 | -0.09(-0.86%) |
Sep 29, 2004 | 10.33 | 10.55 | 10.29 | 10.53 | 12,270,336 | +0.20(+1.97%) |
Sep 28, 2004 | 10.26 | 10.36 | 10.09 | 10.33 | 11,010,973 | +0.06(+0.62%) |
Sep 27, 2004 | 10.30 | 10.34 | 10.22 | 10.26 | 6,741,422 | -0.04(-0.43%) |
Sep 24, 2004 | 10.23 | 10.36 | 10.23 | 10.31 | 5,725,706 | +0.07(+0.73%) |
Sep 23, 2004 | 10.21 | 10.31 | 10.14 | 10.23 | 6,422,286 | +0.03(+0.30%) |
Sep 22, 2004 | 10.27 | 10.29 | 10.16 | 10.20 | 7,664,470 | -0.14(-1.34%) |
Sep 21, 2004 | 10.22 | 10.37 | 10.22 | 10.34 | 6,757,822 | +0.16(+1.57%) |
Sep 20, 2004 | 10.25 | 10.27 | 10.14 | 10.18 | 5,758,244 | -0.10(-1.01%) |
Sep 17, 2004 | 10.30 | 10.35 | 10.20 | 10.28 | 10,859,734 | +0.07(+0.64%) |
Sep 16, 2004 | 10.16 | 10.31 | 10.15 | 10.22 | 6,687,539 | +0.08(+0.81%) |
Sep 15, 2004 | 10.26 | 10.26 | 10.13 | 10.14 | 5,902,714 | -0.08(-0.81%) |
Sep 14, 2004 | 10.24 | 10.27 | 10.13 | 10.22 | 7,198,000 | -0.03(-0.32%) |
Sep 13, 2004 | 10.31 | 10.33 | 10.20 | 10.25 | 9,337,982 | -0.04(-0.37%) |
Sep 10, 2004 | 10.10 | 10.34 | 10.10 | 10.29 | 9,507,702 | +0.19(+1.84%) |
Sep 09, 2004 | 10.06 | 10.15 | 10.03 | 10.10 | 10,803,508 | +0.06(+0.57%) |
Sep 08, 2004 | 10.14 | 10.15 | 10.02 | 10.05 | 8,427,689 | -0.10(-0.95%) |
Sep 07, 2004 | 10.14 | 10.20 | 10.04 | 10.14 | 11,631,544 | +0.09(+0.86%) |
Sep 03, 2004 | 10.01 | 10.16 | 9.998 | 10.06 | 10,372,701 | +0.06(+0.58%) |
Sep 02, 2004 | 9.654 | 10.01 | 9.654 | 9.998 | 12,081,874 | +0.36(+3.73%) |
Sep 01, 2004 | 9.594 | 9.650 | 9.527 | 9.639 | 7,637,918 | +0.09(+0.97%) |
Aug 31, 2004 | 9.606 | 9.627 | 9.491 | 9.546 | 7,362,254 | -0.06(-0.64%) |
Aug 30, 2004 | 9.627 | 9.692 | 9.602 | 9.608 | 4,514,759 | -0.09(-0.89%) |
Aug 27, 2004 | 9.662 | 9.748 | 9.598 | 9.694 | 4,871,379 | +0.05(+0.54%) |
Aug 26, 2004 | 9.623 | 9.677 | 9.575 | 9.642 | 4,609,771 | +0.02(+0.20%) |
Aug 25, 2004 | 9.642 | 9.671 | 9.516 | 9.623 | 7,130,320 | -0.01(-0.10%) |
Aug 24, 2004 | 9.687 | 9.729 | 9.587 | 9.633 | 9,349,956 | +0.02(+0.18%) |
Aug 23, 2004 | 9.667 | 9.667 | 9.554 | 9.616 | 6,538,904 | -0.05(-0.52%) |
Aug 20, 2004 | 9.652 | 9.746 | 9.612 | 9.666 | 5,462,535 | +0.01(+0.14%) |
Aug 19, 2004 | 9.735 | 9.775 | 9.598 | 9.652 | 9,440,022 | -0.08(-0.85%) |
Aug 18, 2004 | 9.539 | 9.765 | 9.485 | 9.735 | 10,764,983 | +0.19(+1.99%) |
Aug 17, 2004 | 9.575 | 9.658 | 9.508 | 9.545 | 15,703,782 | +0.11(+1.12%) |
Aug 16, 2004 | 9.124 | 9.566 | 9.124 | 9.439 | 21,743,678 | +0.48(+5.34%) |
Aug 13, 2004 | 9.070 | 9.197 | 8.941 | 8.961 | 11,993,370 | -0.11(-1.21%) |
Aug 12, 2004 | 9.160 | 9.256 | 9.028 | 9.070 | 9,317,157 | -0.09(-0.99%) |
Aug 11, 2004 | 9.076 | 9.172 | 9.009 | 9.160 | 9,986,406 | +0.02(+0.23%) |
Aug 10, 2004 | 9.060 | 9.143 | 9.009 | 9.139 | 7,744,644 | +0.14(+1.51%) |
Aug 09, 2004 | 8.995 | 9.080 | 8.918 | 9.003 | 6,742,984 | +0.07(+0.82%) |
Aug 06, 2004 | 8.970 | 9.028 | 8.817 | 8.930 | 11,647,162 | -0.05(-0.53%) |
Aug 05, 2004 | 9.239 | 9.243 | 8.938 | 8.978 | 13,194,946 | -0.25(-2.69%) |
Aug 04, 2004 | 9.176 | 9.278 | 9.084 | 9.226 | 8,806,956 | +0.00(+0.02%) |
Aug 03, 2004 | 9.335 | 9.335 | 9.153 | 9.224 | 11,821,307 | -0.12(-1.29%) |