Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.71 | 10.93 | 10.68 | 10.90 | 2,070,284 | +0.31(+2.98%) |
Oct 28, 2004 | 10.67 | 10.90 | 10.58 | 10.58 | 1,797,557 | -0.15(-1.39%) |
Oct 27, 2004 | 11.06 | 11.15 | 10.68 | 10.73 | 2,188,419 | -0.30(-2.71%) |
Oct 26, 2004 | 11.18 | 11.19 | 10.84 | 11.03 | 2,483,248 | -0.22(-1.96%) |
Oct 25, 2004 | 11.19 | 11.28 | 11.15 | 11.25 | 2,664,897 | +0.48(+4.46%) |
Oct 22, 2004 | 11.05 | 11.15 | 10.64 | 10.77 | 2,562,259 | -0.28(-2.56%) |
Oct 21, 2004 | 10.71 | 11.08 | 10.57 | 11.05 | 2,403,602 | +0.34(+3.16%) |
Oct 20, 2004 | 10.62 | 10.85 | 10.60 | 10.71 | 1,898,162 | +0.31(+2.95%) |
Oct 19, 2004 | 10.43 | 10.54 | 10.39 | 10.41 | 1,159,501 | +0.06(+0.53%) |
Oct 18, 2004 | 10.48 | 10.60 | 10.34 | 10.35 | 1,416,222 | -0.12(-1.13%) |
Oct 15, 2004 | 10.51 | 10.69 | 10.42 | 10.47 | 1,461,190 | +0.10(+0.99%) |
Oct 14, 2004 | 10.46 | 10.57 | 10.37 | 10.37 | 1,139,812 | +0.02(+0.15%) |
Oct 13, 2004 | 10.39 | 10.45 | 10.25 | 10.35 | 3,202,475 | -0.20(-1.94%) |
Oct 12, 2004 | 10.73 | 10.73 | 10.53 | 10.56 | 1,792,730 | -0.45(-4.08%) |
Oct 11, 2004 | 11.03 | 11.05 | 10.79 | 11.01 | 1,126,728 | -0.06(-0.50%) |
Oct 08, 2004 | 11.07 | 11.14 | 11.02 | 11.06 | 2,086,543 | +0.26(+2.41%) |
Oct 07, 2004 | 10.94 | 11.02 | 10.79 | 10.80 | 2,395,346 | -0.04(-0.36%) |
Oct 06, 2004 | 10.75 | 10.90 | 10.66 | 10.84 | 1,647,157 | +0.08(+0.73%) |
Oct 05, 2004 | 10.63 | 10.81 | 10.53 | 10.76 | 1,770,119 | +0.28(+2.70%) |
Oct 04, 2004 | 10.49 | 10.62 | 10.34 | 10.48 | 1,736,330 | -0.31(-2.92%) |
Oct 01, 2004 | 10.79 | 10.82 | 10.65 | 10.79 | 1,196,466 | -0.12(-1.08%) |
Sep 30, 2004 | 10.78 | 10.97 | 10.78 | 10.91 | 2,149,422 | +0.28(+2.67%) |
Sep 29, 2004 | 10.71 | 10.71 | 10.46 | 10.63 | 1,769,992 | +0.00(+0.00%) |
Sep 28, 2004 | 10.42 | 10.66 | 10.39 | 10.63 | 2,274,416 | +0.38(+3.69%) |
Sep 27, 2004 | 10.26 | 10.38 | 10.13 | 10.25 | 1,347,755 | -0.04(-0.38%) |
Sep 24, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 1,206,501 | -0.10(-0.98%) |
Sep 23, 2004 | 10.43 | 10.50 | 10.36 | 10.39 | 1,925,346 | +0.06(+0.61%) |
Sep 22, 2004 | 10.24 | 10.43 | 10.19 | 10.33 | 2,074,095 | +0.03(+0.31%) |
Sep 21, 2004 | 10.17 | 10.30 | 10.12 | 10.30 | 1,794,381 | +0.31(+3.15%) |
Sep 20, 2004 | 9.722 | 9.998 | 9.691 | 9.982 | 1,933,095 | +0.16(+1.60%) |
Sep 17, 2004 | 9.817 | 9.911 | 9.762 | 9.825 | 1,829,060 | +0.01(+0.08%) |
Sep 16, 2004 | 9.667 | 9.840 | 9.652 | 9.817 | 1,234,320 | +0.13(+1.38%) |
Sep 15, 2004 | 9.746 | 9.754 | 9.675 | 9.683 | 689,120 | -0.13(-1.28%) |
Sep 14, 2004 | 9.675 | 9.840 | 9.612 | 9.809 | 1,267,855 | +0.20(+2.13%) |
Sep 13, 2004 | 9.573 | 9.683 | 9.557 | 9.604 | 1,349,025 | -0.02(-0.25%) |
Sep 10, 2004 | 9.714 | 9.777 | 9.604 | 9.628 | 1,188,336 | +0.02(+0.25%) |
Sep 09, 2004 | 9.518 | 9.628 | 9.486 | 9.604 | 1,009,228 | +0.07(+0.74%) |
Sep 08, 2004 | 9.455 | 9.628 | 9.455 | 9.533 | 1,883,935 | -0.04(-0.41%) |
Sep 07, 2004 | 9.612 | 9.659 | 9.565 | 9.573 | 1,698,857 | -0.17(-1.78%) |
Sep 03, 2004 | 9.707 | 9.825 | 9.596 | 9.746 | 2,058,216 | -0.10(-1.04%) |
Sep 02, 2004 | 9.935 | 9.935 | 9.801 | 9.848 | 1,439,214 | -0.15(-1.50%) |
Sep 01, 2004 | 10.12 | 10.20 | 9.864 | 9.998 | 2,109,789 | -0.13(-1.24%) |
Aug 31, 2004 | 9.770 | 10.14 | 9.770 | 10.12 | 1,235,336 | +0.35(+3.54%) |
Aug 30, 2004 | 10.09 | 10.17 | 9.777 | 9.777 | 1,233,558 | -0.23(-2.28%) |
Aug 27, 2004 | 9.840 | 10.01 | 9.785 | 10.01 | 1,061,182 | +0.11(+1.11%) |
Aug 26, 2004 | 9.982 | 10.04 | 9.864 | 9.896 | 829,612 | -0.12(-1.18%) |
Aug 25, 2004 | 9.911 | 10.07 | 9.864 | 10.01 | 1,275,222 | +0.24(+2.50%) |
Aug 24, 2004 | 9.903 | 9.943 | 9.746 | 9.770 | 1,595,838 | -0.27(-2.67%) |
Aug 23, 2004 | 10.23 | 10.23 | 9.943 | 10.04 | 1,426,384 | -0.23(-2.22%) |
Aug 20, 2004 | 10.19 | 10.45 | 10.16 | 10.27 | 3,655,706 | +0.17(+1.64%) |
Aug 19, 2004 | 9.636 | 10.16 | 9.628 | 10.10 | 2,824,061 | +0.57(+5.95%) |
Aug 18, 2004 | 9.455 | 9.652 | 9.447 | 9.533 | 905,701 | +0.02(+0.25%) |
Aug 17, 2004 | 9.526 | 9.620 | 9.415 | 9.510 | 1,085,571 | -0.02(-0.17%) |
Aug 16, 2004 | 9.518 | 9.581 | 9.431 | 9.526 | 1,254,263 | +0.15(+1.60%) |
Aug 13, 2004 | 9.219 | 9.407 | 9.187 | 9.376 | 1,181,604 | +0.31(+3.48%) |
Aug 12, 2004 | 9.085 | 9.124 | 9.014 | 9.061 | 1,357,790 | +0.02(+0.26%) |
Aug 11, 2004 | 8.990 | 9.045 | 8.896 | 9.037 | 1,193,036 | -0.05(-0.52%) |
Aug 10, 2004 | 9.030 | 9.219 | 8.990 | 9.085 | 1,193,925 | +0.03(+0.35%) |
Aug 09, 2004 | 9.061 | 9.085 | 8.951 | 9.053 | 697,631 | -0.02(-0.17%) |
Aug 06, 2004 | 9.124 | 9.140 | 9.022 | 9.069 | 1,275,350 | +0.25(+2.86%) |
Aug 05, 2004 | 8.951 | 9.037 | 8.778 | 8.817 | 1,078,839 | -0.17(-1.84%) |
Aug 04, 2004 | 9.069 | 9.069 | 8.951 | 8.982 | 1,534,611 | -0.15(-1.64%) |
Aug 03, 2004 | 9.006 | 9.596 | 8.998 | 9.132 | 1,306,217 | +0.06(+0.61%) |