Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.86 | 11.86 | 11.69 | 11.71 | 11,428,489 | -0.21(-1.79%) |
Sep 29, 2004 | 11.87 | 12.05 | 11.87 | 11.93 | 7,602,699 | +0.01(+0.10%) |
Sep 28, 2004 | 12.03 | 12.08 | 11.86 | 11.91 | 12,263,574 | -0.11(-0.94%) |
Sep 27, 2004 | 12.11 | 12.20 | 11.99 | 12.03 | 4,300,570 | -0.13(-1.03%) |
Sep 24, 2004 | 12.12 | 12.27 | 12.12 | 12.15 | 11,631,170 | -0.28(-2.22%) |
Sep 23, 2004 | 12.54 | 12.66 | 12.38 | 12.43 | 6,328,498 | -0.10(-0.80%) |
Sep 22, 2004 | 12.58 | 12.68 | 12.47 | 12.53 | 7,398,267 | -0.05(-0.40%) |
Sep 21, 2004 | 12.55 | 12.67 | 12.49 | 12.58 | 5,630,178 | +0.18(+1.42%) |
Sep 20, 2004 | 12.56 | 12.61 | 12.36 | 12.40 | 5,850,851 | -0.16(-1.30%) |
Sep 17, 2004 | 12.81 | 12.81 | 12.52 | 12.57 | 6,932,243 | -0.20(-1.57%) |
Sep 16, 2004 | 12.74 | 12.93 | 12.74 | 12.77 | 8,965,425 | +0.10(+0.79%) |
Sep 15, 2004 | 12.73 | 12.84 | 12.62 | 12.67 | 10,241,537 | +0.09(+0.75%) |
Sep 14, 2004 | 12.37 | 12.66 | 12.35 | 12.57 | 6,207,335 | +0.09(+0.76%) |
Sep 13, 2004 | 12.70 | 12.78 | 12.47 | 12.48 | 5,755,003 | -0.09(-0.75%) |
Sep 10, 2004 | 12.22 | 12.66 | 12.15 | 12.57 | 6,602,030 | +0.45(+3.73%) |
Sep 09, 2004 | 12.50 | 12.51 | 12.06 | 12.12 | 9,232,748 | -0.41(-3.26%) |
Sep 08, 2004 | 12.74 | 12.87 | 12.50 | 12.53 | 8,291,147 | -0.14(-1.09%) |
Sep 07, 2004 | 12.78 | 12.78 | 12.61 | 12.67 | 6,542,006 | +0.06(+0.45%) |
Sep 03, 2004 | 12.64 | 12.74 | 12.58 | 12.61 | 5,218,129 | +0.00(+0.00%) |
Sep 02, 2004 | 12.84 | 12.84 | 12.54 | 12.61 | 25,000,178 | +0.68(+5.68%) |
Sep 01, 2004 | 11.73 | 11.95 | 11.38 | 11.93 | 10,197,912 | +0.16(+1.39%) |
Aug 31, 2004 | 11.98 | 11.98 | 11.71 | 11.77 | 12,051,658 | -0.23(-1.88%) |
Aug 30, 2004 | 12.15 | 12.18 | 11.98 | 12.00 | 5,955,774 | -0.12(-0.99%) |
Aug 27, 2004 | 12.22 | 12.29 | 12.08 | 12.12 | 4,948,418 | -0.06(-0.52%) |
Aug 26, 2004 | 12.18 | 12.27 | 12.10 | 12.18 | 9,821,527 | -0.08(-0.67%) |
Aug 25, 2004 | 12.22 | 12.26 | 12.02 | 12.26 | 20,006,542 | -0.27(-2.16%) |
Aug 24, 2004 | 12.78 | 12.84 | 12.47 | 12.53 | 7,874,480 | -0.18(-1.38%) |
Aug 23, 2004 | 12.94 | 12.94 | 12.67 | 12.71 | 7,655,081 | -0.25(-1.89%) |
Aug 20, 2004 | 12.49 | 13.02 | 12.46 | 12.95 | 14,565,353 | +0.30(+2.33%) |
Aug 19, 2004 | 13.08 | 13.08 | 12.66 | 12.66 | 10,007,013 | -0.45(-3.40%) |
Aug 18, 2004 | 12.77 | 13.14 | 12.67 | 13.10 | 9,326,526 | +0.34(+2.66%) |
Aug 17, 2004 | 12.84 | 12.94 | 12.63 | 12.76 | 6,536,115 | +0.02(+0.15%) |
Aug 16, 2004 | 12.33 | 12.92 | 12.33 | 12.74 | 8,144,828 | +0.42(+3.41%) |
Aug 13, 2004 | 12.27 | 12.37 | 12.22 | 12.32 | 7,002,298 | +0.07(+0.56%) |
Aug 12, 2004 | 12.46 | 12.54 | 12.18 | 12.25 | 7,691,382 | -0.24(-1.91%) |
Aug 11, 2004 | 12.44 | 12.67 | 12.40 | 12.49 | 7,273,760 | -0.11(-0.90%) |
Aug 10, 2004 | 12.32 | 12.61 | 12.32 | 12.61 | 5,781,115 | +0.34(+2.77%) |
Aug 09, 2004 | 12.44 | 12.49 | 11.95 | 12.27 | 4,606,104 | -0.07(-0.56%) |
Aug 06, 2004 | 11.86 | 12.54 | 11.86 | 12.34 | 17,343,344 | -0.09(-0.76%) |
Aug 05, 2004 | 12.72 | 13.06 | 12.34 | 12.43 | 49,267,804 | -1.00(-7.44%) |
Aug 04, 2004 | 13.97 | 13.97 | 13.25 | 13.43 | 25,238,204 | -0.54(-3.87%) |
Aug 03, 2004 | 14.26 | 14.26 | 13.92 | 13.97 | 5,978,701 | -0.22(-1.55%) |
Aug 02, 2004 | 14.23 | 14.30 | 14.10 | 14.19 | 7,151,642 | -0.07(-0.48%) |
Jul 30, 2004 | 14.24 | 14.27 | 14.01 | 14.26 | 8,620,883 | +0.03(+0.18%) |
Jul 29, 2004 | 14.26 | 14.41 | 14.08 | 14.23 | 10,496,441 | +0.42(+3.05%) |
Jul 28, 2004 | 13.94 | 13.95 | 13.59 | 13.81 | 9,790,798 | -0.18(-1.30%) |
Jul 27, 2004 | 13.55 | 14.04 | 13.51 | 13.99 | 7,561,622 | +0.45(+3.29%) |
Jul 26, 2004 | 13.64 | 13.79 | 13.38 | 13.55 | 5,269,396 | -0.06(-0.46%) |
Jul 23, 2004 | 13.50 | 13.81 | 13.48 | 13.61 | 5,104,926 | -0.01(-0.05%) |
Jul 22, 2004 | 13.57 | 13.69 | 13.27 | 13.62 | 9,222,558 | -0.01(-0.09%) |
Jul 21, 2004 | 13.91 | 14.04 | 13.63 | 13.63 | 6,880,179 | -0.24(-1.72%) |
Jul 20, 2004 | 13.82 | 14.01 | 13.74 | 13.87 | 11,156,708 | +0.11(+0.82%) |
Jul 19, 2004 | 13.97 | 14.11 | 13.70 | 13.75 | 7,182,689 | -0.20(-1.44%) |
Jul 16, 2004 | 14.55 | 14.56 | 13.84 | 13.96 | 15,172,442 | -0.60(-4.10%) |
Jul 15, 2004 | 14.51 | 14.76 | 14.47 | 14.55 | 6,333,115 | +0.03(+0.22%) |
Jul 14, 2004 | 14.55 | 14.67 | 14.43 | 14.52 | 5,616,167 | -0.11(-0.77%) |
Jul 13, 2004 | 14.76 | 14.83 | 14.60 | 14.63 | 7,043,057 | -0.18(-1.23%) |
Jul 12, 2004 | 14.91 | 14.92 | 14.67 | 14.82 | 8,559,744 | -0.09(-0.63%) |
Jul 09, 2004 | 14.55 | 14.93 | 14.54 | 14.91 | 7,889,606 | +0.37(+2.55%) |
Jul 08, 2004 | 14.38 | 14.82 | 14.22 | 14.54 | 16,993,390 | -0.21(-1.41%) |
Jul 07, 2004 | 14.70 | 14.93 | 14.60 | 14.75 | 11,688,329 | -0.05(-0.34%) |
Jul 06, 2004 | 14.50 | 15.07 | 14.49 | 14.80 | 8,197,210 | +0.08(+0.51%) |
Jul 02, 2004 | 15.39 | 15.39 | 14.33 | 14.72 | 16,634,995 | -0.68(-4.40%) |