Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.32 | 12.37 | 12.04 | 12.04 | 1,655,680 | -0.29(-2.33%) |
Sep 29, 2004 | 12.57 | 12.61 | 12.24 | 12.32 | 925,480 | -0.16(-1.31%) |
Sep 28, 2004 | 12.12 | 12.49 | 11.97 | 12.49 | 272,954 | +0.30(+2.49%) |
Sep 27, 2004 | 12.28 | 12.30 | 12.00 | 12.18 | 420,606 | -0.13(-1.06%) |
Sep 24, 2004 | 12.32 | 12.45 | 12.16 | 12.31 | 263,672 | +0.06(+0.47%) |
Sep 23, 2004 | 12.29 | 12.45 | 12.18 | 12.26 | 221,050 | -0.11(-0.93%) |
Sep 22, 2004 | 12.49 | 12.57 | 12.12 | 12.37 | 429,766 | -0.24(-1.88%) |
Sep 21, 2004 | 12.55 | 12.72 | 12.46 | 12.61 | 294,326 | +0.12(+0.98%) |
Sep 20, 2004 | 12.45 | 12.68 | 12.41 | 12.49 | 226,790 | +0.04(+0.33%) |
Sep 17, 2004 | 12.61 | 12.61 | 12.36 | 12.45 | 330,232 | -0.23(-1.81%) |
Sep 16, 2004 | 12.46 | 12.69 | 12.46 | 12.68 | 648,496 | +0.21(+1.71%) |
Sep 15, 2004 | 12.28 | 12.59 | 12.20 | 12.46 | 1,276,352 | +0.32(+2.63%) |
Sep 14, 2004 | 11.82 | 12.20 | 11.69 | 12.14 | 611,247 | +0.39(+3.35%) |
Sep 13, 2004 | 11.71 | 11.87 | 11.68 | 11.75 | 481,670 | -0.02(-0.14%) |
Sep 10, 2004 | 11.59 | 11.77 | 11.38 | 11.77 | 1,311,525 | +0.48(+4.28%) |
Sep 09, 2004 | 11.21 | 11.42 | 11.21 | 11.28 | 199,678 | -0.01(-0.07%) |
Sep 08, 2004 | 11.28 | 11.36 | 11.22 | 11.29 | 217,386 | -0.07(-0.58%) |
Sep 07, 2004 | 11.46 | 11.50 | 11.18 | 11.36 | 401,798 | -0.11(-0.93%) |
Sep 03, 2004 | 11.50 | 11.63 | 11.26 | 11.46 | 378,716 | -0.25(-2.10%) |
Sep 02, 2004 | 11.87 | 11.87 | 11.59 | 11.71 | 334,384 | -0.12(-1.04%) |
Sep 01, 2004 | 11.67 | 11.95 | 11.67 | 11.83 | 514,644 | +0.16(+1.40%) |
Aug 31, 2004 | 11.42 | 11.67 | 11.42 | 11.67 | 490,707 | +0.19(+1.64%) |
Aug 30, 2004 | 11.46 | 11.59 | 11.38 | 11.48 | 323,637 | -0.02(-0.14%) |
Aug 27, 2004 | 11.26 | 11.53 | 11.26 | 11.50 | 1,075,453 | +0.28(+2.48%) |
Aug 26, 2004 | 11.38 | 11.38 | 11.22 | 11.22 | 127,378 | -0.08(-0.72%) |
Aug 25, 2004 | 11.30 | 11.37 | 11.06 | 11.30 | 375,297 | +0.00(+0.00%) |
Aug 24, 2004 | 11.26 | 11.30 | 11.01 | 11.30 | 741,801 | -0.04(-0.36%) |
Aug 23, 2004 | 11.22 | 11.39 | 11.14 | 11.34 | 540,902 | +0.17(+1.54%) |
Aug 20, 2004 | 10.85 | 11.17 | 10.73 | 11.17 | 137,149 | +0.28(+2.56%) |
Aug 19, 2004 | 11.14 | 11.14 | 10.44 | 10.89 | 151,560 | -0.25(-2.28%) |
Aug 18, 2004 | 11.07 | 11.17 | 10.93 | 11.14 | 52,514 | +0.13(+1.19%) |
Aug 17, 2004 | 10.97 | 11.18 | 10.85 | 11.01 | 196,747 | -0.02(-0.22%) |
Aug 16, 2004 | 10.97 | 11.10 | 10.97 | 11.04 | 105,518 | +0.07(+0.60%) |
Aug 13, 2004 | 11.20 | 11.22 | 10.93 | 10.97 | 128,111 | -0.19(-1.69%) |
Aug 12, 2004 | 11.18 | 11.26 | 11.12 | 11.16 | 347,696 | -0.06(-0.51%) |
Aug 11, 2004 | 11.30 | 11.37 | 11.14 | 11.22 | 203,708 | -0.07(-0.65%) |
Aug 10, 2004 | 11.22 | 11.34 | 11.18 | 11.29 | 332,674 | +0.07(+0.66%) |
Aug 09, 2004 | 11.30 | 11.30 | 11.05 | 11.22 | 259,032 | -0.08(-0.72%) |
Aug 06, 2004 | 11.32 | 11.46 | 11.22 | 11.30 | 337,437 | -0.07(-0.65%) |
Aug 05, 2004 | 11.41 | 11.46 | 11.35 | 11.37 | 229,721 | -0.01(-0.07%) |
Aug 04, 2004 | 11.50 | 11.50 | 11.37 | 11.38 | 190,885 | -0.03(-0.29%) |
Aug 03, 2004 | 11.22 | 11.53 | 11.22 | 11.41 | 1,901,644 | +0.20(+1.75%) |
Aug 02, 2004 | 11.30 | 11.30 | 11.10 | 11.22 | 434,162 | -0.16(-1.44%) |
Jul 30, 2004 | 11.23 | 11.38 | 11.10 | 11.38 | 760,853 | +0.10(+0.87%) |
Jul 29, 2004 | 10.73 | 11.28 | 10.73 | 11.28 | 1,240,447 | +0.61(+5.76%) |
Jul 28, 2004 | 10.52 | 10.74 | 10.51 | 10.67 | 1,255,591 | +0.23(+2.20%) |
Jul 27, 2004 | 10.81 | 10.81 | 10.15 | 10.44 | 3,258,357 | -0.37(-3.41%) |
Jul 26, 2004 | 11.05 | 11.05 | 10.69 | 10.81 | 288,464 | -0.29(-2.66%) |
Jul 23, 2004 | 10.97 | 11.15 | 10.97 | 11.10 | 327,911 | -0.03(-0.29%) |
Jul 22, 2004 | 11.14 | 11.18 | 10.91 | 11.14 | 266,848 | +0.00(+0.00%) |
Jul 21, 2004 | 11.41 | 11.41 | 11.05 | 11.14 | 576,807 | -0.27(-2.37%) |
Jul 20, 2004 | 11.07 | 11.41 | 10.98 | 11.41 | 880,538 | +0.34(+3.03%) |
Jul 19, 2004 | 11.30 | 11.30 | 10.93 | 11.07 | 1,179,994 | -0.25(-2.24%) |
Jul 16, 2004 | 11.36 | 11.38 | 11.06 | 11.32 | 1,817,499 | -0.01(-0.07%) |
Jul 15, 2004 | 11.01 | 11.34 | 10.93 | 11.33 | 1,558,589 | +0.33(+2.98%) |
Jul 14, 2004 | 11.05 | 11.10 | 10.57 | 11.00 | 3,420,786 | -0.05(-0.44%) |