Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.39 | 12.48 | 12.35 | 12.43 | 1,136,270 | +0.05(+0.43%) |
Oct 28, 2004 | 12.34 | 12.48 | 12.31 | 12.38 | 3,686,478 | +0.04(+0.33%) |
Oct 27, 2004 | 12.06 | 12.38 | 12.02 | 12.34 | 3,795,906 | +0.29(+2.40%) |
Oct 26, 2004 | 12.01 | 12.06 | 11.95 | 12.05 | 1,974,478 | -0.03(-0.22%) |
Oct 25, 2004 | 12.04 | 12.17 | 12.02 | 12.08 | 3,535,957 | +0.07(+0.56%) |
Oct 22, 2004 | 12.21 | 12.22 | 11.92 | 12.01 | 3,247,274 | -0.23(-1.87%) |
Oct 21, 2004 | 11.96 | 12.27 | 11.92 | 12.24 | 7,423,278 | +0.35(+2.94%) |
Oct 20, 2004 | 11.77 | 11.93 | 11.75 | 11.89 | 2,585,194 | +0.17(+1.43%) |
Oct 19, 2004 | 11.90 | 11.96 | 11.67 | 11.72 | 3,463,898 | -0.03(-0.29%) |
Oct 18, 2004 | 11.67 | 11.77 | 11.59 | 11.75 | 1,491,057 | -0.01(-0.11%) |
Oct 15, 2004 | 11.73 | 11.83 | 11.67 | 11.77 | 3,002,214 | +0.26(+2.22%) |
Oct 14, 2004 | 11.70 | 11.75 | 11.50 | 11.51 | 3,718,636 | -0.13(-1.10%) |
Oct 13, 2004 | 11.72 | 11.75 | 11.61 | 11.64 | 2,722,166 | +0.10(+0.87%) |
Oct 12, 2004 | 11.47 | 11.59 | 11.43 | 11.54 | 2,237,851 | -0.31(-2.61%) |
Oct 11, 2004 | 11.81 | 11.89 | 11.75 | 11.85 | 1,297,361 | -0.05(-0.40%) |
Oct 08, 2004 | 12.03 | 12.11 | 11.85 | 11.90 | 2,919,137 | -0.10(-0.84%) |
Oct 07, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 2,007,977 | -0.19(-1.54%) |
Oct 06, 2004 | 12.00 | 12.22 | 11.96 | 12.18 | 1,310,761 | +0.12(+1.00%) |
Oct 05, 2004 | 12.06 | 12.18 | 12.02 | 12.06 | 2,127,976 | -0.06(-0.50%) |
Oct 04, 2004 | 12.17 | 12.24 | 12.11 | 12.12 | 2,161,475 | +0.01(+0.06%) |
Oct 01, 2004 | 11.75 | 12.22 | 11.72 | 12.12 | 4,333,670 | +0.51(+4.40%) |
Sep 30, 2004 | 11.63 | 11.75 | 11.55 | 11.61 | 2,084,949 | -0.10(-0.86%) |
Sep 29, 2004 | 11.55 | 11.73 | 11.53 | 11.71 | 2,607,378 | +0.11(+0.99%) |
Sep 28, 2004 | 11.61 | 11.65 | 11.51 | 11.59 | 2,209,415 | +0.00(+0.00%) |
Sep 27, 2004 | 11.61 | 11.71 | 11.55 | 11.59 | 1,857,903 | -0.19(-1.60%) |
Sep 24, 2004 | 11.98 | 12.00 | 11.72 | 11.78 | 2,998,045 | -0.13(-1.13%) |
Sep 23, 2004 | 12.02 | 12.03 | 11.83 | 11.92 | 2,905,291 | -0.11(-0.95%) |
Sep 22, 2004 | 12.21 | 12.22 | 12.00 | 12.03 | 2,456,411 | -0.52(-4.12%) |
Sep 21, 2004 | 12.51 | 12.62 | 12.43 | 12.55 | 2,734,523 | +0.38(+3.09%) |
Sep 20, 2004 | 11.90 | 12.26 | 11.86 | 12.17 | 3,899,528 | +0.03(+0.28%) |
Sep 17, 2004 | 12.12 | 12.18 | 12.02 | 12.14 | 1,700,832 | +0.17(+1.40%) |
Sep 16, 2004 | 11.92 | 12.11 | 11.92 | 11.97 | 2,722,910 | -0.05(-0.39%) |
Sep 15, 2004 | 12.15 | 12.20 | 11.92 | 12.02 | 2,056,215 | -0.32(-2.56%) |
Sep 14, 2004 | 12.23 | 12.37 | 12.18 | 12.33 | 2,113,088 | +0.10(+0.82%) |
Sep 13, 2004 | 12.22 | 12.45 | 12.15 | 12.23 | 4,650,938 | +0.17(+1.39%) |
Sep 10, 2004 | 11.91 | 12.16 | 11.88 | 12.06 | 3,623,798 | +0.44(+3.76%) |
Sep 09, 2004 | 11.45 | 11.76 | 11.34 | 11.63 | 5,085,526 | +0.54(+4.85%) |
Sep 08, 2004 | 11.02 | 11.17 | 11.00 | 11.09 | 2,580,728 | -0.01(-0.12%) |
Sep 07, 2004 | 11.24 | 11.25 | 11.06 | 11.10 | 2,254,973 | +0.07(+0.67%) |
Sep 03, 2004 | 11.04 | 11.20 | 10.99 | 11.03 | 2,695,516 | -0.52(-4.53%) |
Sep 02, 2004 | 11.34 | 11.56 | 11.31 | 11.55 | 1,743,115 | +0.08(+0.70%) |
Sep 01, 2004 | 11.38 | 11.53 | 11.35 | 11.47 | 2,213,584 | -0.02(-0.18%) |
Aug 31, 2004 | 11.49 | 11.50 | 11.34 | 11.49 | 1,710,212 | +0.01(+0.06%) |
Aug 30, 2004 | 11.57 | 11.61 | 11.49 | 11.49 | 1,593,488 | -0.24(-2.01%) |
Aug 27, 2004 | 11.69 | 11.79 | 11.57 | 11.72 | 2,460,282 | -0.12(-1.02%) |
Aug 26, 2004 | 11.81 | 11.89 | 11.77 | 11.84 | 1,079,397 | -0.03(-0.23%) |
Aug 25, 2004 | 11.72 | 11.94 | 11.68 | 11.87 | 1,608,228 | +0.04(+0.34%) |
Aug 24, 2004 | 12.03 | 12.04 | 11.75 | 11.83 | 1,931,749 | -0.09(-0.73%) |
Aug 23, 2004 | 11.97 | 12.05 | 11.91 | 11.92 | 2,014,230 | -0.07(-0.62%) |
Aug 20, 2004 | 11.84 | 12.02 | 11.83 | 11.99 | 1,492,546 | -0.03(-0.22%) |
Aug 19, 2004 | 12.04 | 12.14 | 11.94 | 12.02 | 1,932,791 | -0.17(-1.43%) |
Aug 18, 2004 | 11.80 | 12.22 | 11.77 | 12.19 | 2,440,332 | +0.30(+2.48%) |
Aug 17, 2004 | 11.87 | 12.02 | 11.87 | 11.90 | 2,195,271 | +0.10(+0.85%) |
Aug 16, 2004 | 11.71 | 11.87 | 11.67 | 11.79 | 2,035,222 | +0.31(+2.69%) |
Aug 13, 2004 | 11.53 | 11.59 | 11.37 | 11.49 | 2,997,450 | +0.27(+2.40%) |
Aug 12, 2004 | 11.28 | 11.36 | 11.11 | 11.22 | 2,281,623 | -0.26(-2.28%) |
Aug 11, 2004 | 11.35 | 11.50 | 11.28 | 11.48 | 2,627,179 | -0.42(-3.55%) |
Aug 10, 2004 | 11.88 | 11.97 | 11.82 | 11.90 | 1,698,897 | +0.13(+1.14%) |
Aug 09, 2004 | 11.86 | 11.90 | 11.73 | 11.77 | 1,073,591 | +0.14(+1.21%) |
Aug 06, 2004 | 11.86 | 11.89 | 11.60 | 11.63 | 1,756,812 | -0.28(-2.31%) |
Aug 05, 2004 | 12.13 | 12.15 | 11.90 | 11.90 | 1,978,945 | -0.23(-1.88%) |
Aug 04, 2004 | 11.90 | 12.23 | 11.90 | 12.13 | 2,989,112 | -0.05(-0.44%) |
Aug 03, 2004 | 12.33 | 12.39 | 12.18 | 12.18 | 1,676,862 | -0.36(-2.84%) |