Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.28 | 11.37 | 11.26 | 11.30 | 1,752,031 | -0.04(-0.32%) |
Sep 29, 2004 | 11.09 | 11.42 | 11.09 | 11.33 | 4,705,228 | +0.13(+1.15%) |
Sep 28, 2004 | 10.83 | 11.22 | 10.82 | 11.20 | 2,521,842 | +0.37(+3.46%) |
Sep 27, 2004 | 10.86 | 10.92 | 10.78 | 10.83 | 2,150,241 | -0.03(-0.28%) |
Sep 24, 2004 | 10.76 | 10.87 | 10.76 | 10.86 | 1,448,588 | +0.10(+0.92%) |
Sep 23, 2004 | 10.73 | 10.77 | 10.71 | 10.76 | 1,447,188 | +0.02(+0.22%) |
Sep 22, 2004 | 10.76 | 10.76 | 10.68 | 10.74 | 1,864,071 | -0.04(-0.40%) |
Sep 21, 2004 | 10.66 | 10.92 | 10.66 | 10.78 | 2,577,862 | +0.11(+1.04%) |
Sep 20, 2004 | 10.62 | 10.78 | 10.62 | 10.67 | 1,346,818 | +0.04(+0.42%) |
Sep 17, 2004 | 10.47 | 10.65 | 10.47 | 10.62 | 1,267,923 | +0.11(+1.00%) |
Sep 16, 2004 | 10.47 | 10.57 | 10.45 | 10.52 | 697,451 | +0.09(+0.86%) |
Sep 15, 2004 | 10.27 | 10.47 | 10.26 | 10.43 | 3,273,446 | +0.19(+1.84%) |
Sep 14, 2004 | 10.18 | 10.26 | 10.18 | 10.24 | 2,631,081 | +0.06(+0.57%) |
Sep 13, 2004 | 10.25 | 10.28 | 10.16 | 10.18 | 1,248,783 | -0.06(-0.57%) |
Sep 10, 2004 | 10.27 | 10.30 | 10.22 | 10.24 | 1,471,463 | -0.03(-0.25%) |
Sep 09, 2004 | 10.28 | 10.29 | 10.19 | 10.26 | 1,159,617 | +0.07(+0.67%) |
Sep 08, 2004 | 10.23 | 10.31 | 10.18 | 10.20 | 1,361,757 | -0.01(-0.10%) |
Sep 07, 2004 | 10.21 | 10.29 | 10.20 | 10.21 | 1,431,315 | -0.02(-0.17%) |
Sep 03, 2004 | 10.38 | 10.41 | 10.21 | 10.22 | 1,260,454 | -0.19(-1.79%) |
Sep 02, 2004 | 10.38 | 10.44 | 10.36 | 10.41 | 2,097,022 | +0.05(+0.52%) |
Sep 01, 2004 | 10.33 | 10.42 | 10.33 | 10.36 | 1,915,423 | +0.05(+0.46%) |
Aug 31, 2004 | 10.26 | 10.32 | 10.21 | 10.31 | 848,705 | +0.04(+0.38%) |
Aug 30, 2004 | 10.35 | 10.37 | 10.26 | 10.27 | 1,134,408 | -0.06(-0.60%) |
Aug 27, 2004 | 10.21 | 10.36 | 10.20 | 10.33 | 1,546,623 | +0.17(+1.71%) |
Aug 26, 2004 | 10.22 | 10.26 | 10.16 | 10.16 | 2,568,058 | -0.01(-0.13%) |
Aug 25, 2004 | 10.03 | 10.18 | 10.03 | 10.17 | 3,806,104 | +0.17(+1.69%) |
Aug 24, 2004 | 10.04 | 10.08 | 9.993 | 10.00 | 1,787,977 | +0.02(+0.17%) |
Aug 23, 2004 | 10.11 | 10.11 | 9.989 | 9.986 | 750,670 | -0.07(-0.72%) |
Aug 20, 2004 | 10.03 | 10.13 | 10.03 | 10.06 | 1,239,913 | +0.07(+0.66%) |
Aug 19, 2004 | 10.03 | 10.17 | 9.982 | 9.993 | 1,655,863 | -0.09(-0.85%) |
Aug 18, 2004 | 10.07 | 10.11 | 10.01 | 10.08 | 597,081 | +0.04(+0.43%) |
Aug 17, 2004 | 9.911 | 10.12 | 9.911 | 10.04 | 1,393,035 | +0.14(+1.41%) |
Aug 16, 2004 | 9.826 | 9.948 | 9.826 | 9.896 | 786,616 | +0.07(+0.70%) |
Aug 13, 2004 | 9.821 | 9.854 | 9.800 | 9.828 | 862,710 | +0.01(+0.07%) |
Aug 12, 2004 | 9.922 | 9.961 | 9.731 | 9.821 | 630,693 | -0.08(-0.80%) |
Aug 11, 2004 | 10.03 | 10.03 | 9.873 | 9.901 | 858,509 | -0.15(-1.45%) |
Aug 10, 2004 | 9.854 | 10.09 | 9.854 | 10.05 | 1,645,126 | +0.22(+2.27%) |
Aug 09, 2004 | 9.875 | 9.961 | 9.824 | 9.824 | 659,637 | -0.09(-0.89%) |
Aug 06, 2004 | 10.06 | 10.06 | 9.862 | 9.911 | 1,687,141 | -0.19(-1.87%) |
Aug 05, 2004 | 10.00 | 10.37 | 10.00 | 10.10 | 2,986,342 | +0.10(+0.96%) |
Aug 04, 2004 | 10.09 | 10.13 | 9.924 | 10.00 | 697,918 | -0.09(-0.85%) |
Aug 03, 2004 | 10.08 | 10.18 | 10.07 | 10.09 | 810,425 | -0.05(-0.49%) |
Aug 02, 2004 | 10.07 | 10.30 | 10.07 | 10.14 | 1,294,066 | +0.07(+0.70%) |
Jul 30, 2004 | 10.18 | 10.21 | 10.01 | 10.07 | 2,440,612 | -0.18(-1.78%) |
Jul 29, 2004 | 10.32 | 10.38 | 10.25 | 10.25 | 2,607,272 | -0.07(-0.69%) |
Jul 28, 2004 | 10.13 | 10.32 | 10.13 | 10.32 | 4,387,781 | +0.21(+2.08%) |
Jul 27, 2004 | 9.639 | 10.11 | 9.639 | 10.11 | 6,309,740 | +0.73(+7.74%) |
Jul 26, 2004 | 9.425 | 9.457 | 9.348 | 9.384 | 393,541 | -0.04(-0.48%) |
Jul 23, 2004 | 9.479 | 9.481 | 9.406 | 9.429 | 589,145 | -0.10(-1.08%) |
Jul 22, 2004 | 9.414 | 9.549 | 9.412 | 9.532 | 1,479,866 | +0.12(+1.25%) |
Jul 21, 2004 | 9.447 | 9.530 | 9.384 | 9.414 | 864,111 | -0.00(-0.02%) |
Jul 20, 2004 | 9.318 | 9.436 | 9.318 | 9.417 | 981,753 | +0.08(+0.85%) |
Jul 19, 2004 | 9.468 | 9.468 | 9.318 | 9.337 | 932,269 | -0.10(-1.04%) |
Jul 16, 2004 | 9.387 | 9.522 | 9.387 | 9.436 | 664,306 | +0.05(+0.52%) |
Jul 15, 2004 | 9.425 | 9.453 | 9.354 | 9.387 | 1,173,156 | -0.06(-0.63%) |
Jul 14, 2004 | 9.532 | 9.558 | 9.419 | 9.447 | 2,202,526 | -0.09(-0.90%) |
Jul 13, 2004 | 9.562 | 9.624 | 9.517 | 9.532 | 638,163 | -0.04(-0.38%) |
Jul 12, 2004 | 9.524 | 9.575 | 9.479 | 9.569 | 451,896 | +0.05(+0.49%) |
Jul 09, 2004 | 9.442 | 9.541 | 9.442 | 9.522 | 793,619 | +0.08(+0.84%) |
Jul 08, 2004 | 9.447 | 9.532 | 9.436 | 9.442 | 2,018,593 | -0.09(-0.94%) |
Jul 07, 2004 | 9.639 | 9.639 | 9.502 | 9.532 | 614,354 | -0.05(-0.56%) |
Jul 06, 2004 | 9.691 | 9.712 | 9.464 | 9.586 | 874,848 | -0.16(-1.63%) |
Jul 02, 2004 | 9.639 | 9.746 | 9.618 | 9.744 | 1,006,495 | +0.06(+0.62%) |