Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.38 | 12.70 | 12.20 | 12.55 | 3,936,191 | +0.77(+6.50%) |
Sep 29, 2004 | 11.58 | 11.80 | 11.52 | 11.79 | 848,579 | +0.20(+1.73%) |
Sep 28, 2004 | 11.30 | 11.66 | 11.27 | 11.59 | 1,384,557 | +0.34(+3.01%) |
Sep 27, 2004 | 11.41 | 11.41 | 11.20 | 11.25 | 888,889 | -0.16(-1.43%) |
Sep 24, 2004 | 11.23 | 11.45 | 11.18 | 11.41 | 963,454 | +0.29(+2.65%) |
Sep 23, 2004 | 11.14 | 11.20 | 11.05 | 11.12 | 580,112 | +0.01(+0.06%) |
Sep 22, 2004 | 11.07 | 11.18 | 10.95 | 11.11 | 605,923 | +0.04(+0.34%) |
Sep 21, 2004 | 11.03 | 11.19 | 10.99 | 11.07 | 642,409 | -0.01(-0.11%) |
Sep 20, 2004 | 11.09 | 11.15 | 11.02 | 11.08 | 630,300 | -0.04(-0.34%) |
Sep 17, 2004 | 11.15 | 11.17 | 10.98 | 11.12 | 804,445 | +0.03(+0.23%) |
Sep 16, 2004 | 10.93 | 11.11 | 10.93 | 11.10 | 961,064 | +0.08(+0.74%) |
Sep 15, 2004 | 11.00 | 11.03 | 10.90 | 11.02 | 505,228 | +0.05(+0.46%) |
Sep 14, 2004 | 10.94 | 11.04 | 10.82 | 10.96 | 519,408 | -0.06(-0.51%) |
Sep 13, 2004 | 11.03 | 11.10 | 10.96 | 11.02 | 938,440 | -0.01(-0.11%) |
Sep 10, 2004 | 10.89 | 11.05 | 10.73 | 11.03 | 869,132 | +0.09(+0.86%) |
Sep 09, 2004 | 10.88 | 10.98 | 10.82 | 10.94 | 598,753 | +0.11(+0.98%) |
Sep 08, 2004 | 11.02 | 11.02 | 10.82 | 10.83 | 995,160 | -0.18(-1.65%) |
Sep 07, 2004 | 10.91 | 11.05 | 10.91 | 11.02 | 1,297,564 | +0.10(+0.92%) |
Sep 03, 2004 | 10.96 | 11.00 | 10.78 | 10.91 | 589,831 | -0.06(-0.51%) |
Sep 02, 2004 | 10.80 | 11.00 | 10.78 | 10.97 | 683,037 | +0.23(+2.16%) |
Sep 01, 2004 | 10.63 | 10.76 | 10.54 | 10.74 | 804,604 | +0.14(+1.30%) |
Aug 31, 2004 | 10.42 | 10.60 | 10.41 | 10.60 | 754,576 | +0.13(+1.26%) |
Aug 30, 2004 | 10.48 | 10.64 | 10.43 | 10.47 | 529,286 | -0.06(-0.60%) |
Aug 27, 2004 | 10.43 | 10.54 | 10.43 | 10.53 | 435,442 | +0.06(+0.54%) |
Aug 26, 2004 | 10.42 | 10.54 | 10.39 | 10.48 | 499,811 | -0.03(-0.30%) |
Aug 25, 2004 | 10.43 | 10.51 | 10.33 | 10.51 | 723,029 | +0.09(+0.84%) |
Aug 24, 2004 | 10.35 | 10.51 | 10.35 | 10.42 | 673,318 | +0.13(+1.22%) |
Aug 23, 2004 | 10.31 | 10.44 | 10.24 | 10.29 | 710,601 | -0.01(-0.12%) |
Aug 20, 2004 | 10.27 | 10.41 | 10.27 | 10.31 | 497,580 | -0.03(-0.24%) |
Aug 19, 2004 | 10.37 | 10.50 | 10.21 | 10.33 | 461,731 | -0.04(-0.36%) |
Aug 18, 2004 | 10.16 | 10.41 | 10.16 | 10.37 | 476,071 | +0.09(+0.86%) |
Aug 17, 2004 | 10.24 | 10.37 | 10.19 | 10.28 | 530,720 | +0.04(+0.43%) |
Aug 16, 2004 | 10.05 | 10.33 | 10.05 | 10.24 | 504,750 | +0.21(+2.13%) |
Aug 13, 2004 | 10.07 | 10.19 | 9.998 | 10.02 | 433,052 | -0.06(-0.62%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.05 | 10.09 | 619,306 | -0.18(-1.77%) |
Aug 11, 2004 | 10.42 | 10.42 | 10.14 | 10.27 | 886,818 | -0.15(-1.45%) |
Aug 10, 2004 | 10.35 | 10.48 | 10.29 | 10.42 | 668,857 | +0.07(+0.67%) |
Aug 09, 2004 | 10.27 | 10.44 | 10.26 | 10.35 | 879,329 | +0.14(+1.35%) |
Aug 06, 2004 | 10.54 | 10.55 | 10.20 | 10.21 | 784,051 | -0.52(-4.85%) |
Aug 05, 2004 | 11.06 | 11.08 | 10.73 | 10.73 | 585,688 | -0.35(-3.17%) |
Aug 04, 2004 | 11.02 | 11.23 | 10.84 | 11.08 | 734,660 | +0.03(+0.23%) |
Aug 03, 2004 | 10.98 | 11.18 | 10.86 | 11.06 | 980,024 | -0.03(-0.28%) |
Aug 02, 2004 | 10.78 | 11.11 | 10.78 | 11.09 | 796,638 | +0.24(+2.26%) |
Jul 30, 2004 | 10.91 | 11.14 | 10.82 | 10.85 | 802,533 | -0.03(-0.29%) |
Jul 29, 2004 | 10.83 | 10.98 | 10.82 | 10.88 | 588,397 | +0.12(+1.11%) |
Jul 28, 2004 | 10.69 | 10.85 | 10.55 | 10.76 | 419,669 | +0.03(+0.23%) |
Jul 27, 2004 | 10.51 | 10.73 | 10.48 | 10.73 | 641,772 | +0.23(+2.21%) |
Jul 26, 2004 | 10.49 | 10.73 | 10.38 | 10.50 | 623,608 | +0.09(+0.84%) |
Jul 23, 2004 | 10.61 | 10.63 | 10.41 | 10.41 | 599,072 | -0.19(-1.83%) |
Jul 22, 2004 | 10.63 | 10.71 | 10.49 | 10.61 | 743,741 | -0.09(-0.82%) |
Jul 21, 2004 | 10.92 | 11.04 | 10.69 | 10.69 | 433,849 | -0.31(-2.80%) |
Jul 20, 2004 | 10.96 | 11.01 | 10.81 | 11.00 | 485,790 | +0.04(+0.34%) |
Jul 19, 2004 | 11.05 | 11.06 | 10.77 | 10.96 | 824,520 | -0.10(-0.91%) |
Jul 16, 2004 | 11.16 | 11.17 | 10.72 | 11.07 | 710,601 | -0.08(-0.73%) |
Jul 15, 2004 | 11.14 | 11.23 | 11.11 | 11.15 | 433,052 | +0.04(+0.34%) |
Jul 14, 2004 | 11.16 | 11.20 | 11.05 | 11.11 | 813,049 | -0.10(-0.90%) |
Jul 13, 2004 | 11.04 | 11.22 | 11.03 | 11.21 | 753,938 | +0.15(+1.36%) |
Jul 12, 2004 | 11.04 | 11.08 | 10.90 | 11.06 | 492,959 | +0.02(+0.17%) |
Jul 09, 2004 | 10.83 | 11.05 | 10.83 | 11.04 | 416,801 | +0.16(+1.44%) |
Jul 08, 2004 | 11.03 | 11.07 | 10.86 | 10.88 | 583,458 | -0.17(-1.53%) |
Jul 07, 2004 | 10.85 | 11.06 | 10.85 | 11.05 | 528,649 | +0.11(+0.97%) |
Jul 06, 2004 | 10.85 | 11.00 | 10.78 | 10.95 | 765,091 | +0.01(+0.12%) |
Jul 02, 2004 | 10.87 | 10.93 | 10.66 | 10.93 | 617,872 | +0.09(+0.81%) |