Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.29 | 12.34 | 12.00 | 12.00 | 1,660,269 | -0.29(-2.33%) |
Sep 29, 2004 | 12.53 | 12.57 | 12.21 | 12.29 | 928,046 | -0.16(-1.31%) |
Sep 28, 2004 | 12.09 | 12.45 | 11.94 | 12.45 | 273,711 | +0.30(+2.49%) |
Sep 27, 2004 | 12.25 | 12.26 | 11.96 | 12.15 | 421,772 | -0.13(-1.06%) |
Sep 24, 2004 | 12.29 | 12.41 | 12.13 | 12.28 | 264,403 | +0.06(+0.47%) |
Sep 23, 2004 | 12.26 | 12.41 | 12.15 | 12.22 | 221,663 | -0.11(-0.93%) |
Sep 22, 2004 | 12.45 | 12.53 | 12.09 | 12.34 | 430,957 | -0.24(-1.88%) |
Sep 21, 2004 | 12.52 | 12.68 | 12.43 | 12.57 | 295,142 | +0.12(+0.98%) |
Sep 20, 2004 | 12.41 | 12.64 | 12.37 | 12.45 | 227,419 | +0.04(+0.33%) |
Sep 17, 2004 | 12.57 | 12.57 | 12.33 | 12.41 | 331,147 | -0.23(-1.81%) |
Sep 16, 2004 | 12.43 | 12.66 | 12.43 | 12.64 | 650,293 | +0.21(+1.71%) |
Sep 15, 2004 | 12.25 | 12.55 | 12.17 | 12.43 | 1,279,890 | +0.32(+2.63%) |
Sep 14, 2004 | 11.79 | 12.17 | 11.66 | 12.11 | 612,941 | +0.39(+3.34%) |
Sep 13, 2004 | 11.68 | 11.84 | 11.65 | 11.72 | 483,005 | -0.02(-0.14%) |
Sep 10, 2004 | 11.55 | 11.73 | 11.35 | 11.73 | 1,315,160 | +0.48(+4.28%) |
Sep 09, 2004 | 11.18 | 11.39 | 11.18 | 11.25 | 200,231 | -0.01(-0.07%) |
Sep 08, 2004 | 11.24 | 11.33 | 11.19 | 11.26 | 217,989 | -0.07(-0.58%) |
Sep 07, 2004 | 11.43 | 11.47 | 11.15 | 11.33 | 402,912 | -0.11(-0.93%) |
Sep 03, 2004 | 11.47 | 11.60 | 11.23 | 11.43 | 379,766 | -0.24(-2.10%) |
Sep 02, 2004 | 11.84 | 11.84 | 11.55 | 11.68 | 335,311 | -0.12(-1.04%) |
Sep 01, 2004 | 11.64 | 11.91 | 11.64 | 11.80 | 516,071 | +0.16(+1.40%) |
Aug 31, 2004 | 11.39 | 11.64 | 11.39 | 11.64 | 492,067 | +0.19(+1.64%) |
Aug 30, 2004 | 11.43 | 11.55 | 11.35 | 11.45 | 324,534 | -0.02(-0.14%) |
Aug 27, 2004 | 11.23 | 11.50 | 11.23 | 11.46 | 1,078,434 | +0.28(+2.48%) |
Aug 26, 2004 | 11.35 | 11.35 | 11.19 | 11.19 | 127,731 | -0.08(-0.72%) |
Aug 25, 2004 | 11.27 | 11.34 | 11.03 | 11.27 | 376,337 | +0.00(+0.00%) |
Aug 24, 2004 | 11.23 | 11.27 | 10.98 | 11.27 | 743,857 | -0.04(-0.36%) |
Aug 23, 2004 | 11.19 | 11.36 | 11.11 | 11.31 | 542,401 | +0.17(+1.54%) |
Aug 20, 2004 | 10.82 | 11.14 | 10.70 | 11.14 | 137,529 | +0.28(+2.56%) |
Aug 19, 2004 | 11.11 | 11.11 | 10.41 | 10.86 | 151,980 | -0.25(-2.28%) |
Aug 18, 2004 | 11.04 | 11.14 | 10.90 | 11.11 | 52,660 | +0.13(+1.19%) |
Aug 17, 2004 | 10.94 | 11.15 | 10.82 | 10.98 | 197,292 | -0.02(-0.22%) |
Aug 16, 2004 | 10.94 | 11.06 | 10.94 | 11.01 | 105,810 | +0.07(+0.60%) |
Aug 13, 2004 | 11.17 | 11.19 | 10.90 | 10.94 | 128,466 | -0.19(-1.69%) |
Aug 12, 2004 | 11.15 | 11.23 | 11.09 | 11.13 | 348,660 | -0.06(-0.51%) |
Aug 11, 2004 | 11.27 | 11.33 | 11.11 | 11.19 | 204,273 | -0.07(-0.65%) |
Aug 10, 2004 | 11.19 | 11.31 | 11.15 | 11.26 | 333,597 | +0.07(+0.66%) |
Aug 09, 2004 | 11.27 | 11.27 | 11.02 | 11.19 | 259,750 | -0.08(-0.72%) |
Aug 06, 2004 | 11.28 | 11.43 | 11.19 | 11.27 | 338,373 | -0.07(-0.65%) |
Aug 05, 2004 | 11.38 | 11.43 | 11.32 | 11.34 | 230,358 | -0.01(-0.07%) |
Aug 04, 2004 | 11.46 | 11.46 | 11.33 | 11.35 | 191,414 | -0.03(-0.29%) |
Aug 03, 2004 | 11.19 | 11.50 | 11.19 | 11.38 | 1,906,916 | +0.20(+1.75%) |
Aug 02, 2004 | 11.27 | 11.27 | 11.06 | 11.19 | 435,366 | -0.16(-1.44%) |
Jul 30, 2004 | 11.20 | 11.35 | 11.06 | 11.35 | 762,962 | +0.10(+0.87%) |
Jul 29, 2004 | 10.70 | 11.25 | 10.70 | 11.25 | 1,243,885 | +0.61(+5.76%) |
Jul 28, 2004 | 10.49 | 10.71 | 10.48 | 10.64 | 1,259,071 | +0.23(+2.20%) |
Jul 27, 2004 | 10.78 | 10.78 | 10.13 | 10.41 | 3,267,389 | -0.37(-3.41%) |
Jul 26, 2004 | 11.02 | 11.02 | 10.66 | 10.78 | 289,264 | -0.29(-2.66%) |
Jul 23, 2004 | 10.94 | 11.12 | 10.94 | 11.07 | 328,820 | -0.03(-0.29%) |
Jul 22, 2004 | 11.11 | 11.15 | 10.88 | 11.11 | 267,587 | +0.00(+0.00%) |
Jul 21, 2004 | 11.38 | 11.38 | 11.02 | 11.11 | 578,406 | -0.27(-2.37%) |
Jul 20, 2004 | 11.04 | 11.37 | 10.95 | 11.37 | 882,978 | +0.33(+3.03%) |
Jul 19, 2004 | 11.27 | 11.27 | 10.90 | 11.04 | 1,183,265 | -0.25(-2.24%) |
Jul 16, 2004 | 11.33 | 11.35 | 11.03 | 11.29 | 1,822,537 | -0.01(-0.07%) |
Jul 15, 2004 | 10.98 | 11.31 | 10.90 | 11.30 | 1,562,909 | +0.33(+2.98%) |
Jul 14, 2004 | 11.02 | 11.06 | 10.54 | 10.97 | 3,430,268 | -0.05(-0.44%) |