Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.53 | 10.58 | 10.40 | 10.55 | 11,766,307 | +0.04(+0.42%) |
Sep 29, 2004 | 10.35 | 10.59 | 10.35 | 10.50 | 17,877,666 | +0.23(+2.23%) |
Sep 28, 2004 | 10.11 | 10.33 | 10.08 | 10.27 | 29,176,306 | +0.18(+1.74%) |
Sep 27, 2004 | 10.09 | 10.16 | 10.05 | 10.10 | 9,730,372 | -0.12(-1.19%) |
Sep 24, 2004 | 10.30 | 10.33 | 10.15 | 10.22 | 9,134,460 | -0.09(-0.92%) |
Sep 23, 2004 | 10.02 | 10.40 | 10.01 | 10.31 | 17,569,048 | +0.32(+3.21%) |
Sep 22, 2004 | 10.00 | 10.12 | 9.923 | 9.994 | 11,804,514 | +0.02(+0.17%) |
Sep 21, 2004 | 9.825 | 10.00 | 9.720 | 9.977 | 9,561,846 | +0.30(+3.14%) |
Sep 20, 2004 | 9.606 | 9.822 | 9.582 | 9.673 | 8,458,579 | -0.08(-0.80%) |
Sep 17, 2004 | 9.754 | 9.825 | 9.633 | 9.751 | 8,775,194 | +0.18(+1.91%) |
Sep 16, 2004 | 9.386 | 9.650 | 9.379 | 9.569 | 5,311,125 | +0.09(+0.93%) |
Sep 15, 2004 | 9.633 | 9.650 | 9.464 | 9.481 | 8,321,151 | -0.29(-2.97%) |
Sep 14, 2004 | 9.599 | 9.812 | 9.582 | 9.771 | 11,418,297 | +0.11(+1.15%) |
Sep 13, 2004 | 9.454 | 9.838 | 9.430 | 9.660 | 14,271,982 | +0.34(+3.66%) |
Sep 10, 2004 | 9.265 | 9.403 | 9.207 | 9.319 | 6,542,697 | +0.22(+2.37%) |
Sep 09, 2004 | 8.995 | 9.197 | 8.890 | 9.103 | 12,890,307 | +0.29(+3.26%) |
Sep 08, 2004 | 8.978 | 9.005 | 8.795 | 8.816 | 13,537,411 | -0.06(-0.72%) |
Sep 07, 2004 | 9.008 | 9.076 | 8.832 | 8.880 | 10,097,154 | -0.11(-1.20%) |
Sep 03, 2004 | 9.157 | 9.214 | 8.927 | 8.988 | 14,103,456 | -0.49(-5.17%) |
Sep 02, 2004 | 9.319 | 9.501 | 9.295 | 9.477 | 8,485,531 | +0.14(+1.48%) |
Sep 01, 2004 | 9.197 | 9.363 | 9.194 | 9.339 | 6,008,289 | +0.21(+2.29%) |
Aug 31, 2004 | 9.123 | 9.174 | 9.008 | 9.130 | 7,348,499 | +0.00(+0.04%) |
Aug 30, 2004 | 9.160 | 9.298 | 9.123 | 9.126 | 7,785,363 | -0.06(-0.62%) |
Aug 27, 2004 | 9.001 | 9.248 | 8.981 | 9.184 | 11,341,586 | +0.10(+1.12%) |
Aug 26, 2004 | 9.123 | 9.174 | 8.995 | 9.082 | 4,457,791 | -0.12(-1.32%) |
Aug 25, 2004 | 8.964 | 9.248 | 8.951 | 9.204 | 5,714,775 | +0.25(+2.75%) |
Aug 24, 2004 | 9.167 | 9.234 | 8.920 | 8.957 | 5,844,206 | -0.19(-2.10%) |
Aug 23, 2004 | 9.150 | 9.325 | 9.092 | 9.150 | 9,176,221 | +0.12(+1.38%) |
Aug 20, 2004 | 8.762 | 9.025 | 8.758 | 9.025 | 6,671,955 | +0.08(+0.94%) |
Aug 19, 2004 | 8.863 | 8.957 | 8.790 | 8.941 | 7,968,106 | +0.06(+0.68%) |
Aug 18, 2004 | 8.478 | 8.893 | 8.475 | 8.880 | 11,294,790 | +0.24(+2.73%) |
Aug 17, 2004 | 8.650 | 8.694 | 8.576 | 8.643 | 8,605,187 | +0.17(+2.03%) |
Aug 16, 2004 | 8.259 | 8.525 | 8.191 | 8.471 | 10,309,994 | +0.33(+4.06%) |
Aug 13, 2004 | 8.073 | 8.164 | 8.059 | 8.140 | 10,711,613 | +0.19(+2.42%) |
Aug 12, 2004 | 7.965 | 8.073 | 7.826 | 7.948 | 16,735,896 | -0.39(-4.70%) |
Aug 11, 2004 | 8.370 | 8.373 | 8.137 | 8.340 | 15,320,752 | -0.42(-4.74%) |
Aug 10, 2004 | 8.694 | 8.768 | 8.589 | 8.755 | 10,363,899 | +0.26(+3.06%) |
Aug 09, 2004 | 8.525 | 8.556 | 8.434 | 8.495 | 9,607,754 | -0.08(-0.98%) |
Aug 06, 2004 | 8.748 | 8.802 | 8.529 | 8.579 | 10,512,285 | -0.15(-1.66%) |
Aug 05, 2004 | 8.968 | 9.022 | 8.724 | 8.724 | 10,643,492 | -0.08(-0.88%) |
Aug 04, 2004 | 8.751 | 8.843 | 8.650 | 8.802 | 6,191,624 | +0.00(+0.00%) |
Aug 03, 2004 | 8.998 | 9.042 | 8.795 | 8.802 | 5,298,051 | -0.21(-2.36%) |
Aug 02, 2004 | 8.890 | 9.062 | 8.866 | 9.015 | 6,038,203 | -0.00(-0.04%) |
Jul 30, 2004 | 8.981 | 9.113 | 8.934 | 9.018 | 4,871,554 | -0.11(-1.22%) |
Jul 29, 2004 | 9.069 | 9.201 | 9.059 | 9.130 | 6,755,253 | +0.13(+1.43%) |
Jul 28, 2004 | 9.022 | 9.069 | 8.805 | 9.001 | 7,850,523 | -0.04(-0.41%) |
Jul 27, 2004 | 8.880 | 9.076 | 8.880 | 9.038 | 9,924,962 | +0.30(+3.48%) |
Jul 26, 2004 | 8.866 | 8.947 | 8.616 | 8.735 | 13,061,498 | -0.26(-2.89%) |
Jul 23, 2004 | 9.106 | 9.248 | 8.873 | 8.995 | 11,946,384 | -0.32(-3.48%) |
Jul 22, 2004 | 9.201 | 9.356 | 9.133 | 9.319 | 13,573,296 | -0.00(-0.04%) |
Jul 21, 2004 | 9.754 | 9.839 | 9.285 | 9.322 | 41,154,676 | +0.32(+3.60%) |
Jul 20, 2004 | 8.924 | 9.146 | 8.887 | 8.998 | 18,235,450 | +0.09(+1.06%) |
Jul 19, 2004 | 9.207 | 9.224 | 8.775 | 8.903 | 13,564,114 | -0.15(-1.60%) |
Jul 16, 2004 | 9.194 | 9.224 | 9.028 | 9.049 | 11,170,098 | +0.19(+2.17%) |
Jul 15, 2004 | 9.194 | 9.298 | 8.799 | 8.856 | 36,915,172 | -0.60(-6.32%) |
Jul 14, 2004 | 9.268 | 9.606 | 9.261 | 9.454 | 18,679,720 | +0.25(+2.75%) |
Jul 13, 2004 | 9.234 | 9.285 | 9.099 | 9.201 | 8,482,866 | +0.00(+0.04%) |
Jul 12, 2004 | 9.319 | 9.349 | 9.069 | 9.197 | 10,978,471 | -0.22(-2.30%) |
Jul 09, 2004 | 9.670 | 9.737 | 9.336 | 9.413 | 17,038,294 | -0.19(-1.93%) |
Jul 08, 2004 | 9.849 | 9.849 | 9.589 | 9.599 | 11,103,162 | -0.30(-3.07%) |
Jul 07, 2004 | 9.764 | 9.920 | 9.761 | 9.903 | 6,879,944 | +0.15(+1.56%) |
Jul 06, 2004 | 9.856 | 9.916 | 9.663 | 9.751 | 6,948,361 | -0.20(-2.04%) |
Jul 02, 2004 | 9.977 | 10.02 | 9.883 | 9.953 | 5,570,536 | +0.04(+0.44%) |