Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.63 | 13.07 | 12.62 | 12.72 | 390,012 | +0.08(+0.66%) |
Sep 29, 2004 | 12.41 | 12.85 | 12.37 | 12.64 | 362,679 | +0.19(+1.53%) |
Sep 28, 2004 | 12.32 | 12.52 | 12.19 | 12.45 | 285,495 | +0.15(+1.22%) |
Sep 27, 2004 | 12.24 | 12.55 | 12.10 | 12.30 | 383,149 | -0.13(-1.07%) |
Sep 24, 2004 | 13.14 | 13.16 | 12.42 | 12.43 | 439,381 | -0.71(-5.37%) |
Sep 23, 2004 | 13.15 | 13.26 | 12.78 | 13.14 | 287,301 | -0.05(-0.38%) |
Sep 22, 2004 | 13.41 | 13.66 | 13.08 | 13.19 | 321,980 | -0.45(-3.29%) |
Sep 21, 2004 | 13.35 | 13.76 | 13.35 | 13.64 | 375,924 | +0.28(+2.11%) |
Sep 20, 2004 | 13.07 | 13.77 | 12.92 | 13.35 | 688,753 | +0.19(+1.45%) |
Sep 17, 2004 | 12.42 | 13.34 | 12.14 | 13.16 | 1,476,967 | -0.10(-0.75%) |
Sep 16, 2004 | 13.06 | 13.50 | 13.06 | 13.26 | 583,634 | +0.32(+2.44%) |
Sep 15, 2004 | 12.96 | 13.08 | 12.72 | 12.95 | 530,533 | -0.11(-0.86%) |
Sep 14, 2004 | 12.90 | 13.18 | 12.66 | 13.06 | 1,126,810 | -0.01(-0.09%) |
Sep 13, 2004 | 12.91 | 13.51 | 12.61 | 13.07 | 1,756,803 | +1.56(+13.56%) |
Sep 10, 2004 | 11.13 | 11.51 | 10.90 | 11.51 | 766,900 | +0.37(+3.28%) |
Sep 09, 2004 | 10.93 | 11.17 | 10.85 | 11.15 | 623,851 | +0.35(+3.23%) |
Sep 08, 2004 | 10.97 | 11.12 | 10.80 | 10.80 | 301,510 | -0.25(-2.26%) |
Sep 07, 2004 | 11.03 | 11.36 | 10.88 | 11.05 | 644,201 | -0.01(-0.08%) |
Sep 03, 2004 | 11.05 | 11.29 | 10.98 | 11.05 | 455,516 | -0.26(-2.28%) |
Sep 02, 2004 | 11.23 | 11.46 | 11.05 | 11.31 | 176,884 | +0.13(+1.19%) |
Sep 01, 2004 | 11.16 | 11.68 | 11.05 | 11.18 | 277,548 | +0.02(+0.15%) |
Aug 31, 2004 | 11.01 | 11.16 | 10.88 | 11.16 | 396,755 | +0.07(+0.60%) |
Aug 30, 2004 | 11.32 | 11.39 | 11.01 | 11.10 | 222,400 | -0.22(-1.98%) |
Aug 27, 2004 | 11.05 | 11.38 | 11.05 | 11.32 | 200,605 | +0.27(+2.40%) |
Aug 26, 2004 | 11.19 | 11.19 | 10.96 | 11.05 | 312,829 | -0.20(-1.77%) |
Aug 25, 2004 | 11.09 | 11.32 | 11.05 | 11.25 | 409,880 | +0.12(+1.12%) |
Aug 24, 2004 | 11.49 | 11.68 | 11.05 | 11.13 | 319,692 | -0.37(-3.25%) |
Aug 23, 2004 | 11.63 | 11.74 | 11.44 | 11.50 | 534,867 | -0.10(-0.86%) |
Aug 20, 2004 | 11.42 | 11.63 | 11.24 | 11.60 | 461,416 | +0.23(+2.05%) |
Aug 19, 2004 | 11.75 | 11.75 | 11.21 | 11.37 | 266,109 | -0.34(-2.91%) |
Aug 18, 2004 | 11.05 | 11.74 | 10.96 | 11.71 | 292,840 | +0.63(+5.70%) |
Aug 17, 2004 | 10.98 | 11.24 | 10.92 | 11.08 | 258,643 | +0.15(+1.37%) |
Aug 16, 2004 | 10.63 | 10.99 | 10.55 | 10.93 | 448,291 | +0.34(+3.22%) |
Aug 13, 2004 | 10.67 | 10.77 | 10.51 | 10.59 | 782,313 | +0.02(+0.16%) |
Aug 12, 2004 | 10.84 | 10.96 | 10.54 | 10.57 | 671,294 | -0.39(-3.56%) |
Aug 11, 2004 | 11.30 | 11.39 | 10.88 | 10.96 | 823,614 | -0.81(-6.91%) |
Aug 10, 2004 | 11.42 | 11.79 | 11.42 | 11.78 | 260,329 | +0.36(+3.13%) |
Aug 09, 2004 | 11.50 | 11.67 | 11.34 | 11.42 | 225,169 | -0.12(-1.01%) |
Aug 06, 2004 | 11.70 | 11.83 | 11.38 | 11.54 | 314,153 | -0.42(-3.48%) |
Aug 05, 2004 | 12.13 | 12.35 | 11.85 | 11.95 | 377,249 | -0.21(-1.71%) |
Aug 04, 2004 | 11.83 | 12.24 | 11.68 | 12.16 | 436,732 | +0.27(+2.23%) |
Aug 03, 2004 | 11.92 | 12.02 | 11.55 | 11.89 | 679,843 | -0.11(-0.90%) |
Aug 02, 2004 | 12.27 | 12.27 | 11.75 | 12.00 | 723,913 | -0.22(-1.83%) |
Jul 30, 2004 | 11.72 | 12.46 | 11.72 | 12.22 | 706,454 | +0.51(+4.32%) |
Jul 29, 2004 | 11.33 | 11.84 | 11.22 | 11.72 | 761,361 | +0.61(+5.46%) |
Jul 28, 2004 | 11.12 | 11.26 | 10.68 | 11.11 | 716,327 | -0.22(-1.91%) |
Jul 27, 2004 | 10.72 | 11.33 | 10.53 | 11.33 | 895,861 | +0.56(+5.25%) |
Jul 26, 2004 | 10.67 | 10.79 | 10.49 | 10.76 | 993,274 | -0.01(-0.08%) |
Jul 23, 2004 | 11.21 | 11.51 | 10.67 | 10.77 | 742,818 | -0.47(-4.14%) |
Jul 22, 2004 | 11.17 | 11.34 | 10.33 | 11.24 | 1,336,447 | +0.16(+1.42%) |
Jul 21, 2004 | 12.79 | 12.79 | 11.00 | 11.08 | 4,196,581 | -2.95(-21.02%) |
Jul 19, 2004 | 14.28 | 14.41 | 13.66 | 14.03 | 498,985 | -0.16(-1.14%) |
Jul 16, 2004 | 14.70 | 14.92 | 14.08 | 14.19 | 400,609 | -0.41(-2.82%) |
Jul 15, 2004 | 14.27 | 14.72 | 14.24 | 14.60 | 319,933 | +0.36(+2.51%) |
Jul 14, 2004 | 14.90 | 15.11 | 14.22 | 14.24 | 745,949 | -1.19(-7.70%) |
Jul 13, 2004 | 15.31 | 15.75 | 15.20 | 15.43 | 735,473 | +0.19(+1.25%) |
Jul 12, 2004 | 16.32 | 16.38 | 14.67 | 15.24 | 1,062,510 | -1.44(-8.62%) |
Jul 09, 2004 | 16.93 | 16.95 | 16.41 | 16.68 | 398,321 | -0.02(-0.10%) |
Jul 08, 2004 | 16.83 | 16.99 | 16.61 | 16.69 | 344,858 | -0.23(-1.37%) |
Jul 07, 2004 | 16.73 | 17.40 | 16.70 | 16.93 | 522,104 | +0.15(+0.89%) |
Jul 06, 2004 | 17.45 | 17.45 | 16.36 | 16.78 | 761,000 | -0.81(-4.63%) |
Jul 02, 2004 | 18.00 | 18.17 | 17.43 | 17.59 | 318,247 | -0.54(-2.98%) |