Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.58 | 10.74 | 10.58 | 10.72 | 2,450,942 | +0.11(+1.02%) |
Oct 28, 2004 | 10.70 | 10.73 | 10.54 | 10.61 | 4,535,698 | -0.15(-1.43%) |
Oct 27, 2004 | 10.71 | 10.86 | 10.69 | 10.76 | 3,773,906 | +0.05(+0.45%) |
Oct 26, 2004 | 10.80 | 10.81 | 10.68 | 10.71 | 11,666,309 | -0.26(-2.36%) |
Oct 25, 2004 | 10.90 | 11.01 | 10.90 | 10.97 | 5,351,948 | +0.08(+0.70%) |
Oct 22, 2004 | 10.76 | 10.93 | 10.76 | 10.90 | 7,478,643 | +0.13(+1.22%) |
Oct 21, 2004 | 10.70 | 10.81 | 10.66 | 10.76 | 7,928,395 | +0.11(+1.02%) |
Oct 20, 2004 | 10.30 | 10.69 | 10.27 | 10.66 | 10,648,500 | +0.23(+2.18%) |
Oct 19, 2004 | 10.59 | 10.59 | 9.905 | 10.43 | 27,488,672 | -0.16(-1.54%) |
Oct 18, 2004 | 11.58 | 11.63 | 10.42 | 10.59 | 26,142,860 | -1.02(-8.78%) |
Oct 15, 2004 | 11.57 | 11.74 | 11.54 | 11.61 | 2,725,738 | +0.17(+1.45%) |
Oct 14, 2004 | 11.52 | 11.52 | 11.43 | 11.44 | 2,242,497 | -0.06(-0.50%) |
Oct 13, 2004 | 11.66 | 11.74 | 11.39 | 11.50 | 4,590,782 | -0.38(-3.20%) |
Oct 12, 2004 | 11.82 | 11.91 | 11.82 | 11.88 | 3,108,198 | +0.08(+0.65%) |
Oct 11, 2004 | 11.82 | 11.82 | 11.75 | 11.81 | 964,289 | -0.00(-0.03%) |
Oct 08, 2004 | 11.52 | 11.82 | 11.52 | 11.81 | 1,839,067 | +0.14(+1.18%) |
Oct 07, 2004 | 11.81 | 11.82 | 11.65 | 11.67 | 1,141,123 | -0.13(-1.14%) |
Oct 06, 2004 | 11.75 | 11.81 | 11.67 | 11.81 | 1,627,806 | +0.11(+0.90%) |
Oct 05, 2004 | 11.77 | 11.78 | 11.68 | 11.70 | 2,835,280 | -0.03(-0.22%) |
Oct 04, 2004 | 11.66 | 11.80 | 11.66 | 11.73 | 2,631,844 | +0.06(+0.55%) |
Oct 01, 2004 | 11.60 | 11.72 | 11.54 | 11.66 | 2,341,086 | +0.10(+0.86%) |
Sep 30, 2004 | 11.57 | 11.58 | 11.48 | 11.56 | 3,784,860 | -0.02(-0.16%) |
Sep 29, 2004 | 11.56 | 11.62 | 11.50 | 11.58 | 2,880,662 | +0.00(+0.03%) |
Sep 28, 2004 | 11.52 | 11.60 | 11.50 | 11.58 | 1,833,746 | +0.06(+0.55%) |
Sep 27, 2004 | 11.39 | 11.53 | 11.35 | 11.52 | 2,012,144 | +0.04(+0.39%) |
Sep 24, 2004 | 11.47 | 11.49 | 11.39 | 11.47 | 2,730,119 | -0.00(-0.03%) |
Sep 23, 2004 | 11.62 | 11.63 | 11.47 | 11.47 | 1,736,097 | -0.15(-1.26%) |
Sep 22, 2004 | 11.63 | 11.63 | 11.55 | 11.62 | 1,828,738 | -0.01(-0.08%) |
Sep 21, 2004 | 11.60 | 11.66 | 11.58 | 11.63 | 2,317,925 | +0.04(+0.30%) |
Sep 20, 2004 | 11.66 | 11.68 | 11.58 | 11.60 | 2,270,978 | -0.10(-0.85%) |
Sep 17, 2004 | 11.69 | 11.72 | 11.66 | 11.69 | 2,439,361 | +0.03(+0.27%) |
Sep 16, 2004 | 11.60 | 11.69 | 11.60 | 11.66 | 1,422,491 | +0.07(+0.61%) |
Sep 15, 2004 | 11.73 | 11.75 | 11.56 | 11.59 | 2,048,450 | -0.13(-1.14%) |
Sep 14, 2004 | 11.71 | 11.74 | 11.63 | 11.73 | 2,784,578 | +0.06(+0.52%) |
Sep 13, 2004 | 11.66 | 11.68 | 11.61 | 11.67 | 1,670,684 | +0.02(+0.19%) |
Sep 10, 2004 | 11.69 | 11.70 | 11.60 | 11.64 | 1,597,447 | -0.01(-0.05%) |
Sep 09, 2004 | 11.76 | 11.79 | 11.63 | 11.65 | 2,447,499 | -0.05(-0.41%) |
Sep 08, 2004 | 11.82 | 11.82 | 11.67 | 11.70 | 1,458,171 | -0.19(-1.56%) |
Sep 07, 2004 | 11.81 | 11.88 | 11.78 | 11.88 | 1,355,201 | +0.10(+0.84%) |
Sep 03, 2004 | 11.81 | 11.82 | 11.66 | 11.78 | 1,672,562 | -0.01(-0.05%) |
Sep 02, 2004 | 11.68 | 11.81 | 11.68 | 11.79 | 1,830,616 | +0.05(+0.41%) |
Sep 01, 2004 | 11.57 | 11.74 | 11.57 | 11.74 | 2,802,105 | +0.19(+1.66%) |
Aug 31, 2004 | 11.54 | 11.56 | 11.49 | 11.55 | 2,688,806 | +0.01(+0.11%) |
Aug 30, 2004 | 11.57 | 11.58 | 11.51 | 11.54 | 1,214,047 | -0.03(-0.25%) |
Aug 27, 2004 | 11.61 | 11.63 | 11.55 | 11.57 | 1,169,291 | -0.03(-0.28%) |
Aug 26, 2004 | 11.66 | 11.66 | 11.54 | 11.60 | 1,707,928 | -0.06(-0.55%) |
Aug 25, 2004 | 11.50 | 11.66 | 11.47 | 11.66 | 2,812,120 | +0.17(+1.44%) |
Aug 24, 2004 | 11.66 | 11.67 | 11.45 | 11.50 | 5,532,224 | -0.12(-1.04%) |
Aug 23, 2004 | 11.73 | 11.74 | 11.60 | 11.62 | 1,748,616 | -0.11(-0.93%) |
Aug 20, 2004 | 11.61 | 11.73 | 11.58 | 11.73 | 2,547,339 | +0.10(+0.82%) |
Aug 19, 2004 | 11.53 | 11.69 | 11.48 | 11.63 | 2,589,905 | +0.02(+0.17%) |
Aug 18, 2004 | 11.45 | 11.62 | 11.45 | 11.61 | 2,047,824 | +0.16(+1.37%) |
Aug 17, 2004 | 11.50 | 11.50 | 11.40 | 11.45 | 2,036,557 | +0.04(+0.34%) |
Aug 16, 2004 | 11.37 | 11.50 | 11.34 | 11.42 | 2,363,933 | +0.06(+0.56%) |
Aug 13, 2004 | 11.41 | 11.42 | 11.30 | 11.35 | 1,808,708 | -0.00(-0.03%) |
Aug 12, 2004 | 11.38 | 11.38 | 11.27 | 11.36 | 1,843,761 | +0.00(+0.03%) |
Aug 11, 2004 | 11.42 | 11.42 | 11.26 | 11.35 | 3,336,360 | -0.04(-0.31%) |
Aug 10, 2004 | 11.50 | 11.50 | 11.30 | 11.39 | 3,736,974 | -0.05(-0.47%) |
Aug 09, 2004 | 11.53 | 11.54 | 11.44 | 11.44 | 2,755,471 | -0.09(-0.78%) |
Aug 06, 2004 | 11.50 | 11.64 | 11.39 | 11.53 | 4,823,013 | +0.03(+0.25%) |
Aug 05, 2004 | 11.58 | 11.58 | 11.35 | 11.50 | 4,433,667 | -0.15(-1.26%) |
Aug 04, 2004 | 11.52 | 11.65 | 11.46 | 11.65 | 3,655,287 | +0.13(+1.14%) |
Aug 03, 2004 | 11.50 | 11.53 | 11.45 | 11.52 | 4,261,841 | +0.04(+0.31%) |