Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.43 | 11.55 | 11.35 | 11.47 | 575,950 | +0.01(+0.11%) |
Sep 29, 2004 | 11.25 | 11.50 | 11.25 | 11.46 | 516,301 | +0.15(+1.29%) |
Sep 28, 2004 | 11.15 | 11.35 | 11.15 | 11.31 | 581,395 | +0.11(+0.94%) |
Sep 27, 2004 | 11.41 | 11.44 | 11.20 | 11.21 | 715,050 | -0.19(-1.67%) |
Sep 24, 2004 | 11.39 | 11.56 | 11.38 | 11.40 | 990,278 | -0.06(-0.53%) |
Sep 23, 2004 | 11.70 | 11.72 | 11.45 | 11.46 | 432,396 | -0.32(-2.74%) |
Sep 22, 2004 | 11.65 | 11.81 | 11.64 | 11.78 | 864,049 | -0.06(-0.51%) |
Sep 21, 2004 | 11.74 | 11.89 | 11.72 | 11.84 | 853,902 | +0.06(+0.48%) |
Sep 20, 2004 | 11.62 | 11.83 | 11.62 | 11.79 | 783,362 | +0.19(+1.64%) |
Sep 17, 2004 | 11.78 | 11.79 | 11.58 | 11.60 | 973,695 | -0.25(-2.08%) |
Sep 16, 2004 | 11.73 | 11.85 | 11.73 | 11.84 | 468,284 | +0.11(+0.96%) |
Sep 15, 2004 | 11.84 | 11.86 | 11.71 | 11.73 | 566,297 | -0.13(-1.09%) |
Sep 14, 2004 | 11.90 | 11.91 | 11.74 | 11.86 | 670,251 | -0.00(-0.03%) |
Sep 13, 2004 | 11.83 | 11.89 | 11.78 | 11.86 | 748,958 | +0.11(+0.96%) |
Sep 10, 2004 | 11.83 | 11.83 | 11.64 | 11.75 | 626,937 | -0.08(-0.72%) |
Sep 09, 2004 | 11.86 | 11.90 | 11.76 | 11.83 | 621,492 | +0.07(+0.58%) |
Sep 08, 2004 | 11.64 | 11.84 | 11.60 | 11.77 | 770,739 | +0.04(+0.31%) |
Sep 07, 2004 | 11.73 | 11.79 | 11.60 | 11.73 | 691,536 | +0.10(+0.87%) |
Sep 03, 2004 | 11.47 | 11.64 | 11.35 | 11.63 | 839,794 | +0.18(+1.55%) |
Sep 02, 2004 | 11.47 | 11.59 | 11.35 | 11.45 | 680,894 | -0.02(-0.18%) |
Sep 01, 2004 | 11.54 | 11.62 | 11.35 | 11.47 | 765,789 | -0.00(-0.04%) |
Aug 31, 2004 | 11.51 | 11.60 | 11.35 | 11.47 | 678,171 | -0.04(-0.35%) |
Aug 30, 2004 | 11.36 | 11.59 | 11.25 | 11.51 | 800,935 | +0.16(+1.39%) |
Aug 27, 2004 | 11.40 | 11.43 | 11.28 | 11.36 | 989,041 | -0.04(-0.32%) |
Aug 26, 2004 | 11.31 | 11.49 | 11.31 | 11.39 | 586,841 | +0.01(+0.11%) |
Aug 25, 2004 | 11.31 | 11.39 | 11.17 | 11.38 | 440,811 | +0.06(+0.54%) |
Aug 24, 2004 | 11.11 | 11.41 | 11.09 | 11.32 | 948,449 | +0.28(+2.56%) |
Aug 23, 2004 | 11.12 | 11.20 | 11.02 | 11.04 | 573,970 | -0.11(-1.02%) |
Aug 20, 2004 | 10.59 | 11.15 | 10.56 | 11.15 | 763,314 | +0.59(+5.59%) |
Aug 19, 2004 | 10.83 | 10.86 | 10.50 | 10.56 | 555,407 | -0.24(-2.24%) |
Aug 18, 2004 | 10.55 | 10.82 | 10.46 | 10.80 | 434,871 | +0.21(+2.02%) |
Aug 17, 2004 | 10.59 | 10.64 | 10.54 | 10.59 | 794,252 | -0.04(-0.34%) |
Aug 16, 2004 | 10.44 | 10.70 | 10.44 | 10.63 | 499,223 | +0.19(+1.86%) |
Aug 13, 2004 | 10.55 | 10.63 | 10.42 | 10.43 | 317,057 | -0.08(-0.73%) |
Aug 12, 2004 | 10.73 | 10.73 | 10.49 | 10.51 | 654,905 | -0.22(-2.03%) |
Aug 11, 2004 | 10.50 | 10.78 | 10.40 | 10.73 | 721,732 | +0.15(+1.45%) |
Aug 10, 2004 | 10.18 | 10.61 | 10.16 | 10.57 | 613,324 | +0.38(+3.68%) |
Aug 09, 2004 | 10.28 | 10.40 | 10.17 | 10.20 | 896,720 | -0.09(-0.86%) |
Aug 06, 2004 | 10.31 | 10.34 | 10.23 | 10.29 | 592,286 | -0.04(-0.39%) |
Aug 05, 2004 | 10.71 | 10.74 | 10.15 | 10.33 | 702,674 | -0.40(-3.77%) |
Aug 04, 2004 | 10.55 | 10.73 | 10.46 | 10.73 | 389,577 | +0.18(+1.72%) |
Aug 03, 2004 | 10.76 | 10.84 | 10.55 | 10.55 | 348,986 | -0.30(-2.76%) |
Aug 02, 2004 | 10.78 | 10.91 | 10.59 | 10.85 | 391,804 | +0.09(+0.83%) |
Jul 30, 2004 | 10.95 | 10.95 | 10.76 | 10.76 | 606,394 | -0.21(-1.91%) |
Jul 29, 2004 | 10.90 | 11.05 | 10.84 | 10.97 | 436,851 | +0.11(+1.04%) |
Jul 28, 2004 | 10.66 | 10.93 | 10.61 | 10.86 | 589,563 | +0.22(+2.05%) |
Jul 27, 2004 | 10.67 | 10.71 | 10.57 | 10.64 | 517,538 | +0.05(+0.50%) |
Jul 26, 2004 | 10.75 | 10.85 | 10.55 | 10.59 | 565,060 | -0.16(-1.47%) |
Jul 23, 2004 | 10.61 | 10.85 | 10.61 | 10.74 | 1,899,622 | +0.14(+1.33%) |
Jul 22, 2004 | 10.55 | 10.65 | 10.43 | 10.60 | 686,586 | +0.03(+0.31%) |
Jul 21, 2004 | 10.86 | 10.90 | 10.57 | 10.57 | 658,123 | -0.27(-2.53%) |
Jul 20, 2004 | 10.77 | 10.84 | 10.70 | 10.84 | 727,673 | +0.09(+0.86%) |
Jul 19, 2004 | 10.80 | 10.81 | 10.63 | 10.75 | 998,446 | -0.05(-0.49%) |
Jul 16, 2004 | 11.11 | 11.15 | 10.77 | 10.80 | 1,369,955 | -0.27(-2.48%) |
Jul 15, 2004 | 11.25 | 11.28 | 11.06 | 11.08 | 1,032,850 | -0.15(-1.33%) |
Jul 14, 2004 | 11.27 | 11.38 | 11.17 | 11.23 | 442,791 | -0.08(-0.75%) |
Jul 13, 2004 | 11.04 | 11.33 | 11.04 | 11.31 | 681,636 | +0.27(+2.45%) |
Jul 12, 2004 | 11.01 | 11.12 | 10.97 | 11.04 | 422,000 | -0.01(-0.07%) |
Jul 09, 2004 | 10.93 | 11.06 | 10.93 | 11.05 | 381,162 | +0.12(+1.07%) |
Jul 08, 2004 | 11.13 | 11.17 | 10.90 | 10.93 | 565,555 | -0.15(-1.38%) |
Jul 07, 2004 | 11.26 | 11.35 | 11.09 | 11.09 | 444,524 | -0.17(-1.51%) |
Jul 06, 2004 | 11.31 | 11.31 | 11.17 | 11.26 | 468,532 | -0.06(-0.57%) |
Jul 02, 2004 | 11.41 | 11.43 | 11.23 | 11.32 | 358,391 | -0.11(-0.99%) |