Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.25 | 11.34 | 11.22 | 11.26 | 1,756,969 | -0.04(-0.32%) |
Sep 29, 2004 | 11.06 | 11.39 | 11.06 | 11.30 | 4,718,492 | +0.13(+1.15%) |
Sep 28, 2004 | 10.80 | 11.19 | 10.79 | 11.17 | 2,528,950 | +0.37(+3.46%) |
Sep 27, 2004 | 10.83 | 10.89 | 10.75 | 10.80 | 2,156,302 | -0.03(-0.28%) |
Sep 24, 2004 | 10.73 | 10.84 | 10.73 | 10.83 | 1,452,671 | +0.10(+0.92%) |
Sep 23, 2004 | 10.70 | 10.74 | 10.68 | 10.73 | 1,451,267 | +0.02(+0.22%) |
Sep 22, 2004 | 10.73 | 10.73 | 10.65 | 10.71 | 1,869,326 | -0.04(-0.40%) |
Sep 21, 2004 | 10.63 | 10.89 | 10.63 | 10.75 | 2,585,128 | +0.11(+1.04%) |
Sep 20, 2004 | 10.59 | 10.75 | 10.59 | 10.64 | 1,350,615 | +0.04(+0.42%) |
Sep 17, 2004 | 10.45 | 10.62 | 10.45 | 10.59 | 1,271,497 | +0.10(+1.00%) |
Sep 16, 2004 | 10.45 | 10.54 | 10.42 | 10.49 | 699,417 | +0.09(+0.86%) |
Sep 15, 2004 | 10.24 | 10.45 | 10.23 | 10.40 | 3,282,673 | +0.19(+1.84%) |
Sep 14, 2004 | 10.15 | 10.23 | 10.15 | 10.21 | 2,638,498 | +0.06(+0.57%) |
Sep 13, 2004 | 10.22 | 10.26 | 10.14 | 10.15 | 1,252,303 | -0.06(-0.57%) |
Sep 10, 2004 | 10.24 | 10.27 | 10.19 | 10.21 | 1,475,611 | -0.03(-0.25%) |
Sep 09, 2004 | 10.25 | 10.26 | 10.17 | 10.24 | 1,162,886 | +0.07(+0.67%) |
Sep 08, 2004 | 10.20 | 10.28 | 10.16 | 10.17 | 1,365,595 | -0.01(-0.10%) |
Sep 07, 2004 | 10.18 | 10.26 | 10.17 | 10.18 | 1,435,350 | -0.02(-0.17%) |
Sep 03, 2004 | 10.35 | 10.39 | 10.18 | 10.20 | 1,264,007 | -0.19(-1.79%) |
Sep 02, 2004 | 10.35 | 10.41 | 10.33 | 10.38 | 2,102,933 | +0.05(+0.52%) |
Sep 01, 2004 | 10.30 | 10.39 | 10.30 | 10.33 | 1,920,822 | +0.05(+0.46%) |
Aug 31, 2004 | 10.23 | 10.29 | 10.18 | 10.28 | 851,098 | +0.04(+0.38%) |
Aug 30, 2004 | 10.32 | 10.34 | 10.23 | 10.24 | 1,137,606 | -0.06(-0.60%) |
Aug 27, 2004 | 10.18 | 10.33 | 10.17 | 10.30 | 1,550,983 | +0.17(+1.71%) |
Aug 26, 2004 | 10.19 | 10.23 | 10.13 | 10.13 | 2,575,297 | -0.01(-0.13%) |
Aug 25, 2004 | 9.997 | 10.15 | 9.997 | 10.14 | 3,816,833 | +0.17(+1.69%) |
Aug 24, 2004 | 10.01 | 10.05 | 9.965 | 9.975 | 1,793,017 | +0.02(+0.17%) |
Aug 23, 2004 | 10.08 | 10.08 | 9.960 | 9.958 | 752,786 | -0.07(-0.72%) |
Aug 20, 2004 | 9.997 | 10.11 | 9.997 | 10.03 | 1,243,408 | +0.07(+0.66%) |
Aug 19, 2004 | 9.997 | 10.14 | 9.954 | 9.965 | 1,660,530 | -0.09(-0.85%) |
Aug 18, 2004 | 10.04 | 10.09 | 9.980 | 10.05 | 598,764 | +0.04(+0.43%) |
Aug 17, 2004 | 9.884 | 10.09 | 9.884 | 10.01 | 1,396,962 | +0.14(+1.41%) |
Aug 16, 2004 | 9.798 | 9.920 | 9.798 | 9.869 | 788,834 | +0.07(+0.70%) |
Aug 13, 2004 | 9.794 | 9.826 | 9.772 | 9.800 | 865,142 | +0.01(+0.07%) |
Aug 12, 2004 | 9.894 | 9.933 | 9.704 | 9.794 | 632,471 | -0.08(-0.80%) |
Aug 11, 2004 | 9.997 | 9.999 | 9.845 | 9.873 | 860,929 | -0.15(-1.45%) |
Aug 10, 2004 | 9.826 | 10.06 | 9.826 | 10.02 | 1,649,763 | +0.22(+2.27%) |
Aug 09, 2004 | 9.847 | 9.933 | 9.796 | 9.796 | 661,497 | -0.09(-0.89%) |
Aug 06, 2004 | 10.03 | 10.03 | 9.834 | 9.884 | 1,691,897 | -0.19(-1.87%) |
Aug 05, 2004 | 9.975 | 10.35 | 9.975 | 10.07 | 2,994,760 | +0.10(+0.96%) |
Aug 04, 2004 | 10.06 | 10.10 | 9.896 | 9.975 | 699,885 | -0.09(-0.85%) |
Aug 03, 2004 | 10.06 | 10.15 | 10.04 | 10.06 | 812,709 | -0.05(-0.49%) |
Aug 02, 2004 | 10.04 | 10.27 | 10.04 | 10.11 | 1,297,714 | +0.07(+0.70%) |
Jul 30, 2004 | 10.15 | 10.18 | 9.980 | 10.04 | 2,447,492 | -0.18(-1.78%) |
Jul 29, 2004 | 10.29 | 10.35 | 10.22 | 10.22 | 2,614,622 | -0.07(-0.69%) |
Jul 28, 2004 | 10.10 | 10.30 | 10.10 | 10.29 | 4,400,149 | +0.21(+2.08%) |
Jul 27, 2004 | 9.612 | 10.08 | 9.612 | 10.08 | 6,327,526 | +0.72(+7.74%) |
Jul 26, 2004 | 9.399 | 9.431 | 9.322 | 9.358 | 394,651 | -0.04(-0.48%) |
Jul 23, 2004 | 9.452 | 9.454 | 9.379 | 9.403 | 590,806 | -0.10(-1.08%) |
Jul 22, 2004 | 9.388 | 9.523 | 9.386 | 9.505 | 1,484,038 | +0.12(+1.25%) |
Jul 21, 2004 | 9.420 | 9.503 | 9.358 | 9.388 | 866,547 | -0.00(-0.02%) |
Jul 20, 2004 | 9.292 | 9.409 | 9.292 | 9.390 | 984,521 | +0.08(+0.85%) |
Jul 19, 2004 | 9.441 | 9.441 | 9.292 | 9.311 | 934,897 | -0.10(-1.04%) |
Jul 16, 2004 | 9.360 | 9.495 | 9.360 | 9.409 | 666,178 | +0.05(+0.52%) |
Jul 15, 2004 | 9.399 | 9.426 | 9.328 | 9.360 | 1,176,463 | -0.06(-0.63%) |
Jul 14, 2004 | 9.505 | 9.531 | 9.392 | 9.420 | 2,208,735 | -0.09(-0.90%) |
Jul 13, 2004 | 9.535 | 9.597 | 9.491 | 9.505 | 639,962 | -0.04(-0.38%) |
Jul 12, 2004 | 9.497 | 9.548 | 9.452 | 9.542 | 453,169 | +0.05(+0.50%) |
Jul 09, 2004 | 9.416 | 9.514 | 9.416 | 9.495 | 795,856 | +0.08(+0.84%) |
Jul 08, 2004 | 9.420 | 9.505 | 9.409 | 9.416 | 2,024,284 | -0.09(-0.94%) |
Jul 07, 2004 | 9.612 | 9.612 | 9.476 | 9.505 | 616,086 | -0.05(-0.56%) |
Jul 06, 2004 | 9.664 | 9.685 | 9.437 | 9.559 | 877,314 | -0.16(-1.63%) |
Jul 02, 2004 | 9.612 | 9.719 | 9.591 | 9.717 | 1,009,333 | +0.06(+0.62%) |