Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.97 | 10.99 | 10.86 | 10.94 | 540,707 | -0.01(-0.06%) |
Sep 29, 2004 | 10.67 | 10.95 | 10.66 | 10.95 | 1,161,962 | +0.28(+2.66%) |
Sep 28, 2004 | 10.76 | 10.81 | 10.60 | 10.66 | 517,893 | +0.03(+0.24%) |
Sep 27, 2004 | 10.74 | 10.74 | 10.52 | 10.64 | 783,591 | -0.10(-0.96%) |
Sep 24, 2004 | 10.73 | 10.82 | 10.70 | 10.74 | 349,038 | +0.07(+0.66%) |
Sep 23, 2004 | 10.74 | 10.82 | 10.62 | 10.67 | 556,071 | -0.06(-0.60%) |
Sep 22, 2004 | 10.81 | 10.81 | 10.70 | 10.73 | 501,132 | -0.17(-1.54%) |
Sep 21, 2004 | 11.01 | 11.02 | 10.87 | 10.90 | 651,363 | -0.04(-0.35%) |
Sep 20, 2004 | 11.21 | 11.21 | 10.93 | 10.94 | 568,798 | -0.26(-2.36%) |
Sep 17, 2004 | 11.35 | 11.35 | 11.17 | 11.21 | 590,370 | -0.06(-0.57%) |
Sep 16, 2004 | 11.15 | 11.27 | 11.13 | 11.27 | 769,157 | +0.22(+1.98%) |
Sep 15, 2004 | 11.21 | 11.23 | 11.02 | 11.05 | 1,038,890 | -0.25(-2.22%) |
Sep 14, 2004 | 11.40 | 11.40 | 11.26 | 11.30 | 495,855 | -0.10(-0.90%) |
Sep 13, 2004 | 11.28 | 11.41 | 11.20 | 11.40 | 501,597 | +0.01(+0.06%) |
Sep 10, 2004 | 11.40 | 11.41 | 11.24 | 11.40 | 436,570 | +0.00(+0.00%) |
Sep 09, 2004 | 11.42 | 11.49 | 11.39 | 11.40 | 556,692 | -0.04(-0.34%) |
Sep 08, 2004 | 11.52 | 11.56 | 11.41 | 11.44 | 816,337 | -0.05(-0.39%) |
Sep 07, 2004 | 11.37 | 11.53 | 11.33 | 11.48 | 403,823 | +0.24(+2.12%) |
Sep 03, 2004 | 11.24 | 11.32 | 11.21 | 11.24 | 515,410 | +0.00(+0.00%) |
Sep 02, 2004 | 11.10 | 11.25 | 11.03 | 11.24 | 525,963 | +0.19(+1.75%) |
Sep 01, 2004 | 11.00 | 11.13 | 10.99 | 11.05 | 500,666 | +0.05(+0.47%) |
Aug 31, 2004 | 11.02 | 11.08 | 10.89 | 11.00 | 505,943 | +0.03(+0.24%) |
Aug 30, 2004 | 11.26 | 11.30 | 10.94 | 10.97 | 361,764 | -0.28(-2.52%) |
Aug 27, 2004 | 11.15 | 11.34 | 11.10 | 11.26 | 476,455 | +0.11(+0.98%) |
Aug 26, 2004 | 11.08 | 11.16 | 11.05 | 11.15 | 332,277 | +0.04(+0.35%) |
Aug 25, 2004 | 11.13 | 11.18 | 10.95 | 11.11 | 347,641 | -0.01(-0.06%) |
Aug 24, 2004 | 11.18 | 11.22 | 11.04 | 11.11 | 363,782 | +0.03(+0.23%) |
Aug 23, 2004 | 11.23 | 11.28 | 11.04 | 11.09 | 466,988 | -0.11(-0.98%) |
Aug 20, 2004 | 11.04 | 11.22 | 10.99 | 11.20 | 496,476 | +0.19(+1.76%) |
Aug 19, 2004 | 11.24 | 11.24 | 10.88 | 11.01 | 520,686 | -0.22(-1.95%) |
Aug 18, 2004 | 10.95 | 11.24 | 10.89 | 11.22 | 503,770 | +0.28(+2.53%) |
Aug 17, 2004 | 11.17 | 11.17 | 10.90 | 10.95 | 458,142 | -0.17(-1.51%) |
Aug 16, 2004 | 10.88 | 11.13 | 10.87 | 11.11 | 870,656 | +0.29(+2.68%) |
Aug 13, 2004 | 10.81 | 10.92 | 10.75 | 10.82 | 395,287 | +0.03(+0.24%) |
Aug 12, 2004 | 10.95 | 10.95 | 10.77 | 10.80 | 893,470 | -0.14(-1.30%) |
Aug 11, 2004 | 10.77 | 10.99 | 10.64 | 10.94 | 733,462 | +0.10(+0.95%) |
Aug 10, 2004 | 10.56 | 10.84 | 10.52 | 10.84 | 1,519,847 | +0.37(+3.57%) |
Aug 09, 2004 | 10.36 | 10.48 | 10.36 | 10.46 | 823,321 | +0.12(+1.12%) |
Aug 06, 2004 | 10.57 | 10.64 | 10.32 | 10.35 | 810,905 | -0.23(-2.19%) |
Aug 05, 2004 | 10.79 | 10.79 | 10.52 | 10.58 | 588,042 | -0.14(-1.32%) |
Aug 04, 2004 | 10.82 | 10.84 | 10.63 | 10.72 | 890,677 | -0.15(-1.36%) |
Aug 03, 2004 | 10.90 | 10.95 | 10.84 | 10.87 | 882,607 | -0.02(-0.18%) |
Aug 02, 2004 | 10.99 | 11.08 | 10.82 | 10.89 | 951,980 | -0.17(-1.57%) |
Jul 30, 2004 | 11.07 | 11.15 | 10.95 | 11.06 | 696,370 | +0.00(+0.00%) |
Jul 29, 2004 | 10.95 | 11.08 | 10.89 | 11.06 | 740,135 | +0.14(+1.30%) |
Jul 28, 2004 | 10.79 | 10.99 | 10.66 | 10.92 | 582,765 | +0.14(+1.25%) |
Jul 27, 2004 | 10.57 | 10.89 | 10.57 | 10.79 | 694,042 | +0.23(+2.14%) |
Jul 26, 2004 | 10.71 | 10.77 | 10.53 | 10.56 | 719,339 | -0.14(-1.32%) |
Jul 23, 2004 | 10.82 | 10.86 | 10.70 | 10.70 | 822,390 | -0.16(-1.48%) |
Jul 22, 2004 | 10.97 | 11.17 | 10.83 | 10.86 | 953,687 | -0.22(-1.98%) |
Jul 21, 2004 | 11.50 | 11.54 | 10.93 | 11.08 | 2,081,195 | -0.07(-0.63%) |
Jul 20, 2004 | 11.06 | 11.15 | 10.95 | 11.15 | 524,566 | +0.12(+1.05%) |
Jul 19, 2004 | 11.02 | 11.08 | 10.89 | 11.04 | 450,537 | +0.08(+0.77%) |
Jul 16, 2004 | 11.09 | 11.11 | 10.90 | 10.95 | 424,775 | -0.03(-0.23%) |
Jul 15, 2004 | 11.02 | 11.06 | 10.88 | 10.98 | 750,534 | -0.04(-0.35%) |
Jul 14, 2004 | 10.99 | 11.16 | 10.95 | 11.02 | 732,841 | -0.02(-0.18%) |
Jul 13, 2004 | 11.19 | 11.19 | 10.99 | 11.04 | 782,504 | -0.15(-1.32%) |
Jul 12, 2004 | 11.12 | 11.27 | 10.95 | 11.19 | 689,386 | +0.03(+0.23%) |
Jul 09, 2004 | 11.05 | 11.21 | 11.04 | 11.16 | 1,393,982 | +0.17(+1.58%) |
Jul 08, 2004 | 11.84 | 11.84 | 10.81 | 10.99 | 2,665,203 | -0.92(-7.74%) |
Jul 07, 2004 | 11.86 | 12.01 | 11.82 | 11.91 | 559,020 | +0.02(+0.16%) |
Jul 06, 2004 | 12.21 | 12.21 | 11.80 | 11.89 | 604,803 | -0.32(-2.59%) |
Jul 02, 2004 | 12.38 | 12.46 | 12.20 | 12.20 | 417,946 | -0.13(-1.05%) |