Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.30 | 11.32 | 11.24 | 11.28 | 1,013,162 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.31 | 11.22 | 11.28 | 618,373 | +0.01(+0.06%) |
Oct 27, 2004 | 11.08 | 11.28 | 11.04 | 11.27 | 645,048 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.07 | 10.90 | 11.07 | 624,678 | +0.13(+1.17%) |
Oct 25, 2004 | 10.97 | 10.97 | 10.89 | 10.94 | 817,708 | -0.05(-0.41%) |
Oct 22, 2004 | 11.13 | 11.14 | 10.94 | 10.99 | 668,328 | -0.11(-1.02%) |
Oct 21, 2004 | 11.09 | 11.14 | 11.02 | 11.10 | 715,858 | +0.05(+0.49%) |
Oct 20, 2004 | 11.05 | 11.08 | 10.98 | 11.05 | 523,313 | -0.00(-0.04%) |
Oct 19, 2004 | 11.18 | 11.19 | 11.05 | 11.05 | 1,045,172 | -0.05(-0.48%) |
Oct 18, 2004 | 10.96 | 11.12 | 10.96 | 11.11 | 349,199 | +0.08(+0.73%) |
Oct 15, 2004 | 11.04 | 11.09 | 10.98 | 11.03 | 373,449 | +0.03(+0.26%) |
Oct 14, 2004 | 11.09 | 11.09 | 10.98 | 11.00 | 628,558 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.20 | 11.02 | 11.07 | 519,433 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.15 | 11.05 | 11.12 | 429,709 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.17 | 11.11 | 11.14 | 800,733 | +0.02(+0.19%) |
Oct 08, 2004 | 11.19 | 11.24 | 11.09 | 11.12 | 2,447,304 | -0.12(-1.10%) |
Oct 07, 2004 | 11.37 | 11.37 | 11.23 | 11.24 | 737,198 | -0.13(-1.18%) |
Oct 06, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 1,158,662 | +0.04(+0.35%) |
Oct 05, 2004 | 11.31 | 11.35 | 11.28 | 11.34 | 289,059 | +0.01(+0.13%) |
Oct 04, 2004 | 11.39 | 11.39 | 11.31 | 11.32 | 649,413 | +0.03(+0.29%) |
Oct 01, 2004 | 11.15 | 11.29 | 11.15 | 11.29 | 1,260,997 | +0.18(+1.65%) |
Sep 30, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 2,456,034 | -0.06(-0.55%) |
Sep 29, 2004 | 11.05 | 11.17 | 11.05 | 11.17 | 614,978 | +0.08(+0.71%) |
Sep 28, 2004 | 11.04 | 11.11 | 10.98 | 11.09 | 531,558 | +0.07(+0.62%) |
Sep 27, 2004 | 11.07 | 11.08 | 11.00 | 11.02 | 399,639 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.17 | 11.10 | 11.10 | 379,754 | -0.02(-0.19%) |
Sep 23, 2004 | 11.18 | 11.18 | 11.12 | 11.12 | 1,527,746 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.27 | 11.15 | 11.15 | 684,333 | -0.19(-1.65%) |
Sep 21, 2004 | 11.34 | 11.37 | 11.28 | 11.34 | 479,178 | +0.05(+0.40%) |
Sep 20, 2004 | 11.33 | 11.35 | 11.26 | 11.30 | 340,954 | -0.05(-0.47%) |
Sep 17, 2004 | 11.35 | 11.38 | 11.30 | 11.35 | 366,659 | +0.05(+0.42%) |
Sep 16, 2004 | 11.34 | 11.35 | 11.29 | 11.30 | 491,303 | -0.02(-0.15%) |
Sep 15, 2004 | 11.36 | 11.36 | 11.30 | 11.32 | 521,373 | -0.09(-0.76%) |
Sep 14, 2004 | 11.39 | 11.41 | 11.36 | 11.41 | 790,548 | +0.06(+0.49%) |
Sep 13, 2004 | 11.34 | 11.41 | 11.34 | 11.35 | 628,558 | +0.00(+0.04%) |
Sep 10, 2004 | 11.27 | 11.36 | 11.22 | 11.35 | 318,644 | +0.08(+0.69%) |
Sep 09, 2004 | 11.30 | 11.31 | 11.22 | 11.27 | 428,739 | +0.01(+0.11%) |
Sep 08, 2004 | 11.27 | 11.31 | 11.24 | 11.26 | 760,963 | -0.01(-0.11%) |
Sep 07, 2004 | 11.27 | 11.31 | 11.22 | 11.27 | 1,909,925 | +0.03(+0.28%) |
Sep 03, 2004 | 11.28 | 11.30 | 11.21 | 11.24 | 1,464,696 | -0.05(-0.42%) |
Sep 02, 2004 | 11.18 | 11.30 | 11.14 | 11.28 | 711,493 | +0.12(+1.07%) |
Sep 01, 2004 | 11.12 | 11.19 | 11.08 | 11.16 | 876,393 | +0.05(+0.43%) |
Aug 31, 2004 | 11.13 | 11.13 | 11.02 | 11.12 | 566,963 | +0.02(+0.15%) |
Aug 30, 2004 | 11.18 | 11.18 | 11.09 | 11.10 | 255,594 | -0.10(-0.90%) |
Aug 27, 2004 | 11.21 | 11.22 | 11.16 | 11.20 | 448,139 | +0.03(+0.24%) |
Aug 26, 2004 | 11.18 | 11.19 | 11.14 | 11.18 | 533,983 | +0.02(+0.18%) |
Aug 25, 2004 | 11.11 | 11.18 | 11.05 | 11.15 | 539,318 | +0.09(+0.86%) |
Aug 24, 2004 | 11.15 | 11.15 | 11.03 | 11.06 | 392,364 | -0.02(-0.17%) |
Aug 23, 2004 | 11.13 | 11.13 | 11.06 | 11.08 | 325,434 | -0.01(-0.09%) |
Aug 20, 2004 | 11.01 | 11.11 | 11.01 | 11.09 | 371,024 | +0.05(+0.43%) |
Aug 19, 2004 | 11.04 | 11.06 | 10.96 | 11.04 | 335,134 | -0.05(-0.41%) |
Aug 18, 2004 | 10.89 | 11.09 | 10.89 | 11.09 | 955,932 | +0.13(+1.22%) |
Aug 17, 2004 | 10.95 | 10.98 | 10.90 | 10.95 | 354,049 | +0.08(+0.76%) |
Aug 16, 2004 | 10.81 | 10.91 | 10.78 | 10.87 | 382,664 | +0.10(+0.90%) |
Aug 13, 2004 | 10.80 | 10.82 | 10.72 | 10.77 | 773,088 | +0.01(+0.06%) |
Aug 12, 2004 | 10.82 | 10.86 | 10.74 | 10.77 | 662,508 | -0.07(-0.69%) |
Aug 11, 2004 | 10.74 | 10.88 | 10.74 | 10.84 | 264,809 | -0.04(-0.32%) |
Aug 10, 2004 | 10.79 | 10.89 | 10.77 | 10.88 | 514,583 | +0.12(+1.11%) |
Aug 09, 2004 | 10.76 | 10.80 | 10.73 | 10.76 | 444,259 | -0.00(-0.04%) |
Aug 06, 2004 | 10.85 | 10.87 | 10.72 | 10.76 | 1,259,542 | -0.16(-1.44%) |
Aug 05, 2004 | 11.11 | 11.12 | 10.90 | 10.92 | 1,055,842 | -0.19(-1.69%) |
Aug 04, 2004 | 11.08 | 11.16 | 11.05 | 11.11 | 421,949 | +0.01(+0.11%) |
Aug 03, 2004 | 11.20 | 11.20 | 11.09 | 11.09 | 965,632 | -0.12(-1.03%) |