Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.62 | 11.64 | 11.51 | 11.59 | 510,469 | -0.01(-0.06%) |
Sep 29, 2004 | 11.30 | 11.60 | 11.30 | 11.60 | 1,096,981 | +0.30(+2.66%) |
Sep 28, 2004 | 11.40 | 11.45 | 11.23 | 11.30 | 488,931 | +0.03(+0.24%) |
Sep 27, 2004 | 11.38 | 11.38 | 11.15 | 11.27 | 739,770 | -0.11(-0.96%) |
Sep 24, 2004 | 11.37 | 11.46 | 11.34 | 11.38 | 329,519 | +0.07(+0.66%) |
Sep 23, 2004 | 11.38 | 11.47 | 11.25 | 11.30 | 524,974 | -0.07(-0.60%) |
Sep 22, 2004 | 11.45 | 11.45 | 11.33 | 11.37 | 473,107 | -0.18(-1.54%) |
Sep 21, 2004 | 11.66 | 11.67 | 11.51 | 11.55 | 614,936 | -0.04(-0.35%) |
Sep 20, 2004 | 11.88 | 11.88 | 11.58 | 11.59 | 536,989 | -0.28(-2.36%) |
Sep 17, 2004 | 12.03 | 12.03 | 11.83 | 11.87 | 557,355 | -0.07(-0.57%) |
Sep 16, 2004 | 11.81 | 11.94 | 11.79 | 11.94 | 726,143 | +0.23(+1.98%) |
Sep 15, 2004 | 11.88 | 11.90 | 11.68 | 11.71 | 980,792 | -0.27(-2.22%) |
Sep 14, 2004 | 12.08 | 12.08 | 11.93 | 11.97 | 468,125 | -0.11(-0.90%) |
Sep 13, 2004 | 11.95 | 12.09 | 11.86 | 12.08 | 473,546 | +0.01(+0.06%) |
Sep 10, 2004 | 12.08 | 12.09 | 11.91 | 12.07 | 412,155 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.17 | 12.07 | 12.07 | 525,560 | -0.04(-0.34%) |
Sep 08, 2004 | 12.20 | 12.24 | 12.09 | 12.11 | 770,685 | -0.05(-0.39%) |
Sep 07, 2004 | 12.04 | 12.21 | 12.00 | 12.16 | 381,240 | +0.25(+2.12%) |
Sep 03, 2004 | 11.91 | 11.99 | 11.88 | 11.91 | 486,586 | +0.00(+0.00%) |
Sep 02, 2004 | 11.75 | 11.92 | 11.68 | 11.91 | 496,550 | +0.20(+1.75%) |
Sep 01, 2004 | 11.65 | 11.79 | 11.64 | 11.71 | 472,667 | +0.05(+0.47%) |
Aug 31, 2004 | 11.67 | 11.74 | 11.53 | 11.65 | 477,649 | +0.03(+0.23%) |
Aug 30, 2004 | 11.92 | 11.96 | 11.59 | 11.62 | 341,533 | -0.30(-2.52%) |
Aug 27, 2004 | 11.81 | 12.01 | 11.75 | 11.92 | 449,810 | +0.12(+0.98%) |
Aug 26, 2004 | 11.74 | 11.82 | 11.71 | 11.81 | 313,695 | +0.04(+0.35%) |
Aug 25, 2004 | 11.79 | 11.84 | 11.60 | 11.77 | 328,200 | -0.01(-0.06%) |
Aug 24, 2004 | 11.84 | 11.89 | 11.69 | 11.77 | 343,438 | +0.03(+0.23%) |
Aug 23, 2004 | 11.90 | 11.94 | 11.70 | 11.75 | 440,873 | -0.12(-0.98%) |
Aug 20, 2004 | 11.70 | 11.88 | 11.64 | 11.86 | 468,711 | +0.20(+1.76%) |
Aug 19, 2004 | 11.91 | 11.91 | 11.53 | 11.66 | 491,568 | -0.23(-1.95%) |
Aug 18, 2004 | 11.60 | 11.90 | 11.53 | 11.89 | 475,597 | +0.29(+2.53%) |
Aug 17, 2004 | 11.83 | 11.83 | 11.55 | 11.60 | 432,521 | -0.18(-1.51%) |
Aug 16, 2004 | 11.52 | 11.79 | 11.51 | 11.77 | 821,966 | +0.31(+2.68%) |
Aug 13, 2004 | 11.45 | 11.56 | 11.39 | 11.47 | 373,181 | +0.03(+0.24%) |
Aug 12, 2004 | 11.60 | 11.60 | 11.41 | 11.44 | 843,505 | -0.15(-1.30%) |
Aug 11, 2004 | 11.41 | 11.64 | 11.28 | 11.59 | 692,444 | +0.11(+0.95%) |
Aug 10, 2004 | 11.19 | 11.49 | 11.15 | 11.48 | 1,434,852 | +0.40(+3.57%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.97 | 11.08 | 777,278 | +0.12(+1.12%) |
Aug 06, 2004 | 11.19 | 11.27 | 10.93 | 10.96 | 765,557 | -0.25(-2.19%) |
Aug 05, 2004 | 11.43 | 11.43 | 11.14 | 11.21 | 555,157 | -0.15(-1.32%) |
Aug 04, 2004 | 11.47 | 11.49 | 11.26 | 11.36 | 840,867 | -0.16(-1.36%) |
Aug 03, 2004 | 11.55 | 11.60 | 11.49 | 11.51 | 833,248 | -0.02(-0.18%) |
Aug 02, 2004 | 11.64 | 11.73 | 11.47 | 11.53 | 898,742 | -0.18(-1.57%) |
Jul 30, 2004 | 11.73 | 11.81 | 11.60 | 11.72 | 657,426 | +0.00(+0.00%) |
Jul 29, 2004 | 11.60 | 11.74 | 11.53 | 11.72 | 698,745 | +0.15(+1.30%) |
Jul 28, 2004 | 11.43 | 11.64 | 11.30 | 11.57 | 550,175 | +0.14(+1.25%) |
Jul 27, 2004 | 11.19 | 11.53 | 11.19 | 11.43 | 655,229 | +0.24(+2.14%) |
Jul 26, 2004 | 11.34 | 11.41 | 11.15 | 11.19 | 679,111 | -0.15(-1.32%) |
Jul 23, 2004 | 11.47 | 11.50 | 11.33 | 11.34 | 776,399 | -0.17(-1.48%) |
Jul 22, 2004 | 11.62 | 11.83 | 11.47 | 11.51 | 900,354 | -0.23(-1.98%) |
Jul 21, 2004 | 12.18 | 12.22 | 11.58 | 11.74 | 1,964,808 | -0.07(-0.63%) |
Jul 20, 2004 | 11.71 | 11.81 | 11.60 | 11.81 | 495,231 | +0.12(+1.05%) |
Jul 19, 2004 | 11.67 | 11.74 | 11.53 | 11.69 | 425,342 | +0.09(+0.76%) |
Jul 16, 2004 | 11.75 | 11.77 | 11.54 | 11.60 | 401,020 | -0.03(-0.23%) |
Jul 15, 2004 | 11.68 | 11.72 | 11.53 | 11.63 | 708,561 | -0.04(-0.35%) |
Jul 14, 2004 | 11.64 | 11.82 | 11.60 | 11.67 | 691,858 | -0.02(-0.18%) |
Jul 13, 2004 | 11.85 | 11.85 | 11.64 | 11.69 | 738,744 | -0.16(-1.33%) |
Jul 12, 2004 | 11.78 | 11.94 | 11.60 | 11.85 | 650,833 | +0.03(+0.23%) |
Jul 09, 2004 | 11.71 | 11.88 | 11.69 | 11.82 | 1,316,026 | +0.18(+1.58%) |
Jul 08, 2004 | 12.54 | 12.54 | 11.45 | 11.64 | 2,516,156 | -0.98(-7.74%) |
Jul 07, 2004 | 12.56 | 12.72 | 12.52 | 12.61 | 527,758 | +0.02(+0.16%) |
Jul 06, 2004 | 12.93 | 12.93 | 12.50 | 12.59 | 570,981 | -0.33(-2.59%) |
Jul 02, 2004 | 13.12 | 13.20 | 12.93 | 12.93 | 394,573 | -0.14(-1.04%) |