Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.56 | 11.64 | 11.52 | 11.62 | 4,812,209 | +0.06(+0.54%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.50 | 11.56 | 4,917,882 | -0.11(-0.98%) |
Oct 27, 2004 | 11.44 | 11.75 | 11.42 | 11.67 | 7,823,091 | +0.19(+1.66%) |
Oct 26, 2004 | 11.28 | 11.48 | 11.24 | 11.48 | 5,269,043 | +0.18(+1.58%) |
Oct 25, 2004 | 11.26 | 11.32 | 11.20 | 11.30 | 6,293,263 | +0.05(+0.41%) |
Oct 22, 2004 | 11.33 | 11.37 | 11.21 | 11.26 | 7,342,412 | +0.00(+0.00%) |
Oct 21, 2004 | 11.02 | 11.33 | 11.02 | 11.26 | 10,934,227 | +0.06(+0.53%) |
Oct 20, 2004 | 11.19 | 11.24 | 11.14 | 11.20 | 5,378,510 | -0.00(-0.03%) |
Oct 19, 2004 | 11.26 | 11.31 | 11.19 | 11.20 | 5,722,626 | -0.07(-0.61%) |
Oct 18, 2004 | 11.16 | 11.27 | 11.10 | 11.27 | 4,313,104 | +0.11(+0.96%) |
Oct 15, 2004 | 11.14 | 11.22 | 11.11 | 11.16 | 4,180,877 | +0.04(+0.33%) |
Oct 14, 2004 | 11.13 | 11.19 | 11.11 | 11.13 | 4,838,762 | -0.01(-0.07%) |
Oct 13, 2004 | 11.37 | 11.39 | 11.13 | 11.13 | 9,521,454 | -0.22(-1.92%) |
Oct 12, 2004 | 11.41 | 11.41 | 11.33 | 11.35 | 6,894,248 | -0.08(-0.66%) |
Oct 11, 2004 | 11.39 | 11.46 | 11.38 | 11.43 | 3,044,480 | +0.02(+0.18%) |
Oct 08, 2004 | 11.32 | 11.45 | 11.32 | 11.41 | 7,243,241 | +0.09(+0.80%) |
Oct 07, 2004 | 11.24 | 11.35 | 11.23 | 11.32 | 6,214,144 | -0.05(-0.41%) |
Oct 06, 2004 | 11.02 | 11.37 | 11.02 | 11.36 | 11,498,903 | +0.37(+3.39%) |
Oct 05, 2004 | 11.03 | 11.05 | 10.95 | 10.99 | 3,799,369 | -0.07(-0.60%) |
Oct 04, 2004 | 11.03 | 11.11 | 11.00 | 11.06 | 6,153,449 | +0.08(+0.71%) |
Oct 01, 2004 | 10.84 | 10.99 | 10.83 | 10.98 | 6,096,006 | +0.16(+1.52%) |
Sep 30, 2004 | 10.83 | 10.85 | 10.77 | 10.81 | 5,060,948 | -0.04(-0.37%) |
Sep 29, 2004 | 10.80 | 10.85 | 10.78 | 10.85 | 2,735,589 | +0.05(+0.50%) |
Sep 28, 2004 | 10.82 | 10.83 | 10.73 | 10.80 | 5,584,438 | -0.04(-0.34%) |
Sep 27, 2004 | 10.92 | 10.93 | 10.82 | 10.84 | 5,167,163 | -0.09(-0.79%) |
Sep 24, 2004 | 10.77 | 10.99 | 10.76 | 10.92 | 6,075,955 | +0.17(+1.58%) |
Sep 23, 2004 | 10.76 | 10.82 | 10.73 | 10.75 | 4,626,332 | +0.03(+0.31%) |
Sep 22, 2004 | 10.81 | 10.81 | 10.67 | 10.72 | 4,909,753 | -0.11(-1.04%) |
Sep 21, 2004 | 10.82 | 10.88 | 10.80 | 10.83 | 3,829,174 | +0.04(+0.33%) |
Sep 20, 2004 | 10.92 | 10.95 | 10.78 | 10.80 | 3,622,162 | -0.14(-1.25%) |
Sep 17, 2004 | 10.89 | 10.94 | 10.80 | 10.94 | 5,187,756 | +0.08(+0.70%) |
Sep 16, 2004 | 10.85 | 10.89 | 10.82 | 10.86 | 3,873,069 | +0.01(+0.07%) |
Sep 15, 2004 | 10.82 | 10.89 | 10.79 | 10.85 | 4,661,014 | +0.04(+0.32%) |
Sep 14, 2004 | 10.81 | 10.84 | 10.78 | 10.82 | 4,160,826 | +0.00(+0.03%) |
Sep 13, 2004 | 10.86 | 10.86 | 10.78 | 10.81 | 5,645,133 | -0.06(-0.53%) |
Sep 10, 2004 | 10.77 | 10.88 | 10.70 | 10.87 | 4,149,988 | +0.10(+0.92%) |
Sep 09, 2004 | 10.81 | 10.85 | 10.74 | 10.77 | 5,323,235 | -0.03(-0.31%) |
Sep 08, 2004 | 10.59 | 10.85 | 10.59 | 10.80 | 9,289,514 | +0.24(+2.24%) |
Sep 07, 2004 | 10.56 | 10.59 | 10.44 | 10.57 | 6,193,551 | +0.01(+0.05%) |
Sep 03, 2004 | 10.59 | 10.62 | 10.51 | 10.56 | 3,730,003 | -0.08(-0.75%) |
Sep 02, 2004 | 10.56 | 10.64 | 10.48 | 10.64 | 4,306,601 | +0.13(+1.19%) |
Sep 01, 2004 | 10.56 | 10.58 | 10.44 | 10.52 | 3,652,509 | -0.02(-0.21%) |
Aug 31, 2004 | 10.46 | 10.54 | 10.42 | 10.54 | 2,508,526 | +0.08(+0.72%) |
Aug 30, 2004 | 10.45 | 10.51 | 10.39 | 10.46 | 2,641,837 | -0.01(-0.12%) |
Aug 27, 2004 | 10.44 | 10.51 | 10.41 | 10.48 | 2,090,167 | +0.01(+0.12%) |
Aug 26, 2004 | 10.47 | 10.54 | 10.41 | 10.46 | 3,013,591 | -0.01(-0.14%) |
Aug 25, 2004 | 10.38 | 10.48 | 10.34 | 10.48 | 4,682,149 | +0.05(+0.48%) |
Aug 24, 2004 | 10.34 | 10.43 | 10.28 | 10.43 | 7,788,950 | +0.10(+0.95%) |
Aug 23, 2004 | 10.37 | 10.46 | 10.32 | 10.33 | 2,791,948 | -0.05(-0.48%) |
Aug 20, 2004 | 10.24 | 10.39 | 10.24 | 10.38 | 2,668,391 | +0.11(+1.11%) |
Aug 19, 2004 | 10.33 | 10.37 | 10.23 | 10.27 | 3,913,713 | -0.11(-1.05%) |
Aug 18, 2004 | 10.28 | 10.37 | 10.24 | 10.37 | 3,241,738 | +0.09(+0.92%) |
Aug 17, 2004 | 10.32 | 10.37 | 10.28 | 10.28 | 3,623,788 | -0.05(-0.46%) |
Aug 16, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 4,943,894 | +0.13(+1.32%) |
Aug 13, 2004 | 10.20 | 10.24 | 10.14 | 10.19 | 4,015,051 | +0.02(+0.18%) |
Aug 12, 2004 | 10.33 | 10.33 | 10.18 | 10.18 | 4,132,105 | -0.18(-1.78%) |
Aug 11, 2004 | 10.28 | 10.40 | 10.21 | 10.36 | 4,096,880 | +0.08(+0.81%) |
Aug 10, 2004 | 10.17 | 10.29 | 10.16 | 10.28 | 5,682,525 | +0.11(+1.07%) |
Aug 09, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 6,963,613 | -0.01(-0.11%) |
Aug 06, 2004 | 10.35 | 10.36 | 10.16 | 10.18 | 6,679,107 | -0.24(-2.29%) |
Aug 05, 2004 | 10.45 | 10.52 | 10.39 | 10.42 | 5,472,262 | -0.01(-0.09%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.32 | 10.43 | 3,780,402 | +0.05(+0.46%) |
Aug 03, 2004 | 10.39 | 10.41 | 10.33 | 10.38 | 3,167,495 | -0.01(-0.12%) |