Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.28 | 12.50 | 12.25 | 12.45 | 4,335,199 | +0.17(+1.36%) |
Sep 29, 2004 | 12.20 | 12.31 | 12.16 | 12.29 | 1,984,054 | +0.03(+0.23%) |
Sep 28, 2004 | 11.91 | 12.28 | 11.91 | 12.26 | 3,599,959 | +0.35(+2.90%) |
Sep 27, 2004 | 11.94 | 11.94 | 11.82 | 11.91 | 3,046,852 | -0.07(-0.54%) |
Sep 24, 2004 | 11.94 | 12.00 | 11.89 | 11.98 | 1,966,405 | +0.06(+0.52%) |
Sep 23, 2004 | 12.04 | 12.08 | 11.91 | 11.92 | 1,886,281 | -0.10(-0.87%) |
Sep 22, 2004 | 12.15 | 12.17 | 11.96 | 12.02 | 3,577,722 | -0.16(-1.28%) |
Sep 21, 2004 | 12.02 | 12.18 | 11.98 | 12.18 | 3,093,091 | +0.16(+1.30%) |
Sep 20, 2004 | 11.99 | 12.06 | 11.94 | 12.02 | 1,492,364 | -0.02(-0.19%) |
Sep 17, 2004 | 12.05 | 12.21 | 12.02 | 12.04 | 2,063,826 | +0.02(+0.19%) |
Sep 16, 2004 | 11.93 | 12.10 | 11.93 | 12.02 | 2,272,079 | +0.09(+0.78%) |
Sep 15, 2004 | 11.87 | 11.95 | 11.76 | 11.93 | 3,338,760 | +0.06(+0.50%) |
Sep 14, 2004 | 11.73 | 11.93 | 11.72 | 11.87 | 5,113,502 | +0.16(+1.38%) |
Sep 13, 2004 | 11.64 | 11.83 | 11.64 | 11.71 | 4,541,335 | +0.23(+1.97%) |
Sep 10, 2004 | 11.45 | 11.51 | 11.42 | 11.48 | 2,432,328 | +0.02(+0.20%) |
Sep 09, 2004 | 11.42 | 11.54 | 11.41 | 11.46 | 2,160,540 | -0.03(-0.22%) |
Sep 08, 2004 | 11.50 | 11.56 | 11.42 | 11.48 | 1,878,515 | -0.05(-0.39%) |
Sep 07, 2004 | 11.43 | 11.54 | 11.41 | 11.53 | 3,681,495 | +0.17(+1.52%) |
Sep 03, 2004 | 11.37 | 11.38 | 11.27 | 11.36 | 3,976,933 | -0.02(-0.17%) |
Sep 02, 2004 | 11.32 | 11.45 | 11.30 | 11.37 | 6,127,237 | +0.00(+0.02%) |
Sep 01, 2004 | 11.69 | 11.70 | 11.36 | 11.37 | 4,386,733 | -0.33(-2.81%) |
Aug 31, 2004 | 11.54 | 11.70 | 11.53 | 11.70 | 1,642,730 | +0.16(+1.35%) |
Aug 30, 2004 | 11.56 | 11.66 | 11.52 | 11.54 | 1,716,501 | -0.04(-0.34%) |
Aug 27, 2004 | 11.57 | 11.61 | 11.51 | 11.58 | 1,212,811 | -0.01(-0.10%) |
Aug 26, 2004 | 11.62 | 11.70 | 11.55 | 11.60 | 1,538,251 | -0.03(-0.22%) |
Aug 25, 2004 | 11.39 | 11.67 | 11.27 | 11.62 | 3,342,642 | +0.26(+2.27%) |
Aug 24, 2004 | 11.21 | 11.43 | 11.20 | 11.36 | 2,886,603 | +0.20(+1.80%) |
Aug 23, 2004 | 11.33 | 11.33 | 11.15 | 11.16 | 1,189,514 | -0.13(-1.13%) |
Aug 20, 2004 | 11.27 | 11.35 | 11.25 | 11.29 | 1,199,751 | +0.04(+0.38%) |
Aug 19, 2004 | 11.29 | 11.29 | 11.22 | 11.25 | 1,046,208 | -0.07(-0.58%) |
Aug 18, 2004 | 11.20 | 11.34 | 11.20 | 11.31 | 1,130,921 | +0.04(+0.38%) |
Aug 17, 2004 | 11.23 | 11.36 | 11.19 | 11.27 | 2,177,482 | +0.17(+1.53%) |
Aug 16, 2004 | 10.81 | 11.17 | 10.80 | 11.10 | 2,149,598 | +0.27(+2.48%) |
Aug 13, 2004 | 10.82 | 10.90 | 10.75 | 10.83 | 1,624,729 | +0.01(+0.10%) |
Aug 12, 2004 | 11.01 | 11.01 | 10.81 | 10.82 | 1,243,519 | -0.19(-1.75%) |
Aug 11, 2004 | 10.96 | 11.01 | 10.81 | 11.01 | 1,733,091 | +0.05(+0.47%) |
Aug 10, 2004 | 10.80 | 10.99 | 10.80 | 10.96 | 2,508,217 | +0.14(+1.26%) |
Aug 09, 2004 | 10.83 | 10.91 | 10.79 | 10.83 | 2,086,769 | -0.01(-0.05%) |
Aug 06, 2004 | 10.97 | 10.97 | 10.81 | 10.83 | 2,345,497 | -0.21(-1.90%) |
Aug 05, 2004 | 11.35 | 11.35 | 11.03 | 11.04 | 1,245,284 | -0.31(-2.70%) |
Aug 04, 2004 | 11.33 | 11.40 | 11.22 | 11.35 | 1,279,875 | +0.02(+0.15%) |
Aug 03, 2004 | 11.42 | 11.43 | 11.25 | 11.33 | 1,537,898 | -0.09(-0.77%) |
Aug 02, 2004 | 11.42 | 11.43 | 11.22 | 11.42 | 1,553,781 | -0.02(-0.20%) |
Jul 30, 2004 | 11.40 | 11.49 | 11.37 | 11.44 | 2,024,646 | +0.01(+0.07%) |
Jul 29, 2004 | 11.30 | 11.48 | 11.29 | 11.43 | 2,536,455 | +0.14(+1.20%) |
Jul 28, 2004 | 11.35 | 11.36 | 11.19 | 11.30 | 2,227,604 | -0.05(-0.42%) |
Jul 27, 2004 | 11.40 | 11.42 | 11.28 | 11.34 | 2,363,499 | -0.07(-0.64%) |
Jul 26, 2004 | 11.43 | 11.52 | 11.37 | 11.42 | 2,994,259 | +0.01(+0.12%) |
Jul 23, 2004 | 11.48 | 11.51 | 11.34 | 11.40 | 1,991,113 | -0.07(-0.64%) |
Jul 22, 2004 | 11.66 | 11.66 | 11.22 | 11.48 | 5,709,318 | -0.18(-1.58%) |
Jul 21, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 3,281,225 | -0.14(-1.15%) |
Jul 20, 2004 | 11.67 | 11.81 | 11.61 | 11.80 | 2,658,583 | +0.12(+0.99%) |
Jul 19, 2004 | 11.60 | 11.76 | 11.58 | 11.68 | 3,817,742 | +0.14(+1.25%) |
Jul 16, 2004 | 11.46 | 11.59 | 11.41 | 11.54 | 1,904,635 | +0.16(+1.44%) |
Jul 15, 2004 | 11.48 | 11.53 | 11.36 | 11.37 | 2,433,387 | -0.11(-0.96%) |
Jul 14, 2004 | 11.45 | 11.57 | 11.40 | 11.48 | 1,714,030 | -0.03(-0.25%) |
Jul 13, 2004 | 11.44 | 11.53 | 11.33 | 11.51 | 1,742,268 | +0.07(+0.64%) |
Jul 12, 2004 | 11.52 | 11.52 | 11.32 | 11.44 | 1,577,430 | -0.08(-0.69%) |
Jul 09, 2004 | 11.41 | 11.53 | 11.38 | 11.52 | 2,098,770 | +0.18(+1.62%) |
Jul 08, 2004 | 11.53 | 11.53 | 11.33 | 11.33 | 3,655,728 | -0.20(-1.70%) |
Jul 07, 2004 | 11.50 | 11.57 | 11.49 | 11.53 | 1,315,525 | +0.01(+0.12%) |
Jul 06, 2004 | 11.52 | 11.57 | 11.45 | 11.51 | 1,401,297 | -0.07(-0.64%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.45 | 11.59 | 1,570,018 | -0.08(-0.70%) |