Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.16 | 11.21 | 11.07 | 11.18 | 14,744,368 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.24 | 11.14 | 11.18 | 25,087,080 | -0.09(-0.79%) |
Oct 27, 2004 | 10.81 | 11.35 | 10.81 | 11.27 | 95,598,232 | +0.60(+5.62%) |
Oct 26, 2004 | 10.43 | 10.67 | 10.41 | 10.67 | 27,770,200 | +0.27(+2.60%) |
Oct 25, 2004 | 10.51 | 10.51 | 10.35 | 10.40 | 40,158,224 | -0.12(-1.14%) |
Oct 22, 2004 | 10.57 | 10.87 | 10.52 | 10.52 | 61,182,240 | +0.26(+2.58%) |
Oct 21, 2004 | 10.36 | 10.40 | 10.21 | 10.25 | 47,522,536 | -0.10(-0.94%) |
Oct 20, 2004 | 10.57 | 10.61 | 10.28 | 10.35 | 68,164,648 | -0.24(-2.25%) |
Oct 19, 2004 | 10.77 | 10.77 | 10.58 | 10.59 | 24,933,534 | -0.18(-1.70%) |
Oct 18, 2004 | 10.69 | 10.79 | 10.64 | 10.77 | 24,632,348 | +0.08(+0.76%) |
Oct 15, 2004 | 10.73 | 10.77 | 10.69 | 10.69 | 36,803,832 | -0.04(-0.36%) |
Oct 14, 2004 | 10.72 | 10.81 | 10.71 | 10.73 | 21,321,262 | -0.03(-0.26%) |
Oct 13, 2004 | 10.81 | 10.84 | 10.73 | 10.76 | 13,712,853 | -0.07(-0.64%) |
Oct 12, 2004 | 10.76 | 10.84 | 10.64 | 10.82 | 21,403,940 | +0.04(+0.40%) |
Oct 11, 2004 | 10.76 | 10.87 | 10.75 | 10.78 | 21,356,696 | +0.03(+0.27%) |
Oct 08, 2004 | 10.80 | 10.88 | 10.74 | 10.75 | 19,399,966 | -0.05(-0.47%) |
Oct 07, 2004 | 10.94 | 10.95 | 10.79 | 10.80 | 31,870,670 | -0.19(-1.74%) |
Oct 06, 2004 | 10.72 | 11.05 | 10.71 | 10.99 | 66,182,332 | +0.12(+1.10%) |
Oct 05, 2004 | 10.97 | 11.00 | 10.88 | 10.88 | 28,486,750 | -0.11(-0.98%) |
Oct 04, 2004 | 10.97 | 11.11 | 10.96 | 10.98 | 27,974,928 | -0.20(-1.76%) |
Oct 01, 2004 | 10.97 | 11.18 | 10.95 | 11.18 | 23,571,304 | +0.27(+2.44%) |
Sep 30, 2004 | 11.02 | 11.02 | 10.73 | 10.91 | 45,977,232 | -0.10(-0.90%) |
Sep 29, 2004 | 11.06 | 11.07 | 10.97 | 11.01 | 20,181,478 | -0.04(-0.39%) |
Sep 28, 2004 | 11.09 | 11.11 | 10.99 | 11.06 | 16,429,439 | +0.01(+0.06%) |
Sep 27, 2004 | 11.16 | 11.16 | 11.02 | 11.05 | 16,027,857 | -0.11(-0.98%) |
Sep 24, 2004 | 11.11 | 11.19 | 11.11 | 11.16 | 16,764,091 | +0.04(+0.33%) |
Sep 23, 2004 | 11.02 | 11.19 | 11.01 | 11.12 | 23,529,964 | +0.11(+1.03%) |
Sep 22, 2004 | 11.12 | 11.14 | 10.98 | 11.01 | 22,075,212 | -0.15(-1.31%) |
Sep 21, 2004 | 11.08 | 11.16 | 11.07 | 11.16 | 9,785,615 | +0.08(+0.68%) |
Sep 20, 2004 | 11.18 | 11.22 | 11.08 | 11.08 | 22,909,874 | -0.11(-0.94%) |
Sep 17, 2004 | 11.20 | 11.28 | 11.17 | 11.19 | 17,551,506 | -0.02(-0.14%) |
Sep 16, 2004 | 11.12 | 11.26 | 11.12 | 11.20 | 15,831,003 | +0.08(+0.69%) |
Sep 15, 2004 | 11.12 | 11.18 | 11.08 | 11.12 | 22,939,402 | -0.05(-0.44%) |
Sep 14, 2004 | 10.92 | 11.21 | 10.89 | 11.17 | 56,441,992 | +0.19(+1.74%) |
Sep 13, 2004 | 11.02 | 11.03 | 10.96 | 10.98 | 26,754,434 | -0.09(-0.83%) |
Sep 10, 2004 | 11.15 | 11.18 | 11.05 | 11.07 | 15,512,099 | -0.12(-1.05%) |
Sep 09, 2004 | 11.02 | 11.22 | 11.02 | 11.19 | 22,673,650 | +0.16(+1.49%) |
Sep 08, 2004 | 11.18 | 11.18 | 10.97 | 11.03 | 54,298,252 | -0.47(-4.08%) |
Sep 07, 2004 | 11.48 | 11.54 | 11.46 | 11.50 | 20,474,790 | +0.06(+0.55%) |
Sep 03, 2004 | 11.49 | 11.54 | 11.41 | 11.43 | 9,224,581 | -0.06(-0.51%) |
Sep 02, 2004 | 11.27 | 11.52 | 11.26 | 11.49 | 39,573,568 | +0.28(+2.48%) |
Sep 01, 2004 | 11.02 | 11.21 | 11.01 | 11.21 | 26,915,854 | +0.22(+2.01%) |
Aug 31, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 12,962,839 | +0.01(+0.07%) |
Aug 30, 2004 | 10.99 | 11.02 | 10.94 | 10.98 | 17,212,918 | -0.00(-0.02%) |
Aug 27, 2004 | 10.90 | 11.02 | 10.90 | 10.99 | 9,970,658 | +0.09(+0.78%) |
Aug 26, 2004 | 10.86 | 10.94 | 10.86 | 10.90 | 9,352,536 | +0.05(+0.51%) |
Aug 25, 2004 | 10.78 | 10.87 | 10.77 | 10.85 | 13,246,309 | +0.07(+0.68%) |
Aug 24, 2004 | 10.84 | 10.85 | 10.77 | 10.77 | 26,343,008 | -0.04(-0.36%) |
Aug 23, 2004 | 10.76 | 10.83 | 10.73 | 10.81 | 15,108,548 | +0.09(+0.81%) |
Aug 20, 2004 | 10.67 | 10.75 | 10.64 | 10.72 | 21,602,764 | +0.06(+0.53%) |
Aug 19, 2004 | 10.63 | 10.72 | 10.58 | 10.67 | 28,841,086 | +5.44(+103.88%) |
Aug 16, 2004 | 5.072 | 5.255 | 5.053 | 5.232 | 7,466,182 | +0.16(+3.19%) |
Aug 13, 2004 | 5.090 | 5.212 | 5.055 | 5.071 | 29,092,076 | -0.31(-5.83%) |
Aug 12, 2004 | 5.441 | 5.449 | 5.378 | 5.385 | 3,132,440 | -0.05(-0.88%) |
Aug 11, 2004 | 5.402 | 5.455 | 5.363 | 5.432 | 5,710,736 | +0.03(+0.53%) |
Aug 10, 2004 | 5.369 | 5.424 | 5.344 | 5.404 | 3,278,604 | +0.05(+0.91%) |
Aug 09, 2004 | 5.385 | 5.408 | 5.332 | 5.355 | 3,330,278 | -0.03(-0.53%) |
Aug 06, 2004 | 5.420 | 5.425 | 5.354 | 5.384 | 2,757,925 | -0.06(-1.05%) |
Aug 05, 2004 | 5.506 | 5.549 | 5.434 | 5.441 | 4,847,039 | -0.08(-1.36%) |
Aug 04, 2004 | 5.395 | 5.539 | 5.395 | 5.516 | 6,343,129 | +0.04(+0.74%) |
Aug 03, 2004 | 5.489 | 5.548 | 5.470 | 5.475 | 2,540,401 | -0.00(-0.02%) |