Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.15 | 11.15 | 11.07 | 11.10 | 2,457,816 | -0.06(-0.55%) |
Sep 29, 2004 | 11.04 | 11.16 | 11.04 | 11.16 | 615,424 | +0.08(+0.71%) |
Sep 28, 2004 | 11.03 | 11.10 | 10.97 | 11.08 | 531,944 | +0.07(+0.62%) |
Sep 27, 2004 | 11.06 | 11.07 | 10.99 | 11.01 | 399,929 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.16 | 11.09 | 11.10 | 380,029 | -0.02(-0.19%) |
Sep 23, 2004 | 11.17 | 11.17 | 11.11 | 11.12 | 1,528,855 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.26 | 11.14 | 11.15 | 684,830 | -0.19(-1.65%) |
Sep 21, 2004 | 11.33 | 11.36 | 11.27 | 11.33 | 479,526 | +0.05(+0.40%) |
Sep 20, 2004 | 11.32 | 11.34 | 11.25 | 11.29 | 341,201 | -0.05(-0.47%) |
Sep 17, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 366,925 | +0.05(+0.42%) |
Sep 16, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 491,660 | -0.02(-0.15%) |
Sep 15, 2004 | 11.35 | 11.35 | 11.29 | 11.31 | 521,752 | -0.09(-0.76%) |
Sep 14, 2004 | 11.38 | 11.41 | 11.35 | 11.40 | 791,121 | +0.06(+0.49%) |
Sep 13, 2004 | 11.33 | 11.40 | 11.33 | 11.34 | 629,014 | +0.00(+0.04%) |
Sep 10, 2004 | 11.26 | 11.35 | 11.22 | 11.34 | 318,875 | +0.08(+0.70%) |
Sep 09, 2004 | 11.29 | 11.30 | 11.22 | 11.26 | 429,050 | +0.01(+0.11%) |
Sep 08, 2004 | 11.26 | 11.31 | 11.23 | 11.25 | 761,515 | -0.01(-0.11%) |
Sep 07, 2004 | 11.26 | 11.30 | 11.21 | 11.26 | 1,911,311 | +0.03(+0.28%) |
Sep 03, 2004 | 11.27 | 11.29 | 11.20 | 11.23 | 1,465,759 | -0.05(-0.42%) |
Sep 02, 2004 | 11.17 | 11.29 | 11.13 | 11.28 | 712,009 | +0.12(+1.07%) |
Sep 01, 2004 | 11.11 | 11.18 | 11.08 | 11.16 | 877,029 | +0.05(+0.43%) |
Aug 31, 2004 | 11.13 | 11.13 | 11.01 | 11.11 | 567,375 | +0.02(+0.15%) |
Aug 30, 2004 | 11.17 | 11.17 | 11.09 | 11.09 | 255,779 | -0.10(-0.90%) |
Aug 27, 2004 | 11.20 | 11.21 | 11.15 | 11.19 | 448,464 | +0.03(+0.24%) |
Aug 26, 2004 | 11.17 | 11.18 | 11.13 | 11.17 | 534,371 | +0.02(+0.18%) |
Aug 25, 2004 | 11.11 | 11.17 | 11.04 | 11.15 | 539,710 | +0.09(+0.86%) |
Aug 24, 2004 | 11.15 | 11.15 | 11.02 | 11.05 | 392,648 | -0.02(-0.17%) |
Aug 23, 2004 | 11.13 | 11.13 | 11.05 | 11.07 | 325,670 | -0.01(-0.09%) |
Aug 20, 2004 | 11.00 | 11.10 | 11.00 | 11.08 | 371,293 | +0.05(+0.43%) |
Aug 19, 2004 | 11.03 | 11.05 | 10.96 | 11.03 | 335,377 | -0.05(-0.41%) |
Aug 18, 2004 | 10.88 | 11.08 | 10.88 | 11.08 | 956,626 | +0.13(+1.22%) |
Aug 17, 2004 | 10.94 | 10.97 | 10.89 | 10.94 | 354,306 | +0.08(+0.76%) |
Aug 16, 2004 | 10.80 | 10.90 | 10.77 | 10.86 | 382,941 | +0.10(+0.90%) |
Aug 13, 2004 | 10.80 | 10.81 | 10.71 | 10.77 | 773,649 | +0.01(+0.06%) |
Aug 12, 2004 | 10.82 | 10.85 | 10.73 | 10.76 | 662,989 | -0.07(-0.68%) |
Aug 11, 2004 | 10.73 | 10.87 | 10.73 | 10.83 | 265,001 | -0.04(-0.32%) |
Aug 10, 2004 | 10.79 | 10.88 | 10.76 | 10.87 | 514,957 | +0.12(+1.11%) |
Aug 09, 2004 | 10.76 | 10.79 | 10.72 | 10.75 | 444,581 | -0.00(-0.04%) |
Aug 06, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 1,260,456 | -0.16(-1.44%) |
Aug 05, 2004 | 11.11 | 11.12 | 10.89 | 10.91 | 1,056,608 | -0.19(-1.69%) |
Aug 04, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 422,255 | +0.01(+0.11%) |
Aug 03, 2004 | 11.19 | 11.19 | 11.08 | 11.08 | 966,333 | -0.12(-1.03%) |
Aug 02, 2004 | 11.13 | 11.22 | 11.11 | 11.20 | 326,641 | +0.06(+0.57%) |
Jul 30, 2004 | 11.12 | 11.19 | 11.10 | 11.14 | 859,556 | +0.00(+0.00%) |
Jul 29, 2004 | 11.14 | 11.16 | 11.07 | 11.14 | 1,039,136 | +0.06(+0.54%) |
Jul 28, 2004 | 11.05 | 11.13 | 10.94 | 11.08 | 451,861 | -0.00(-0.02%) |
Jul 27, 2004 | 11.02 | 11.11 | 11.00 | 11.08 | 306,741 | +0.09(+0.84%) |
Jul 26, 2004 | 11.01 | 11.03 | 10.91 | 10.99 | 1,099,319 | -0.02(-0.15%) |
Jul 23, 2004 | 11.13 | 11.13 | 10.96 | 11.00 | 850,334 | -0.17(-1.49%) |
Jul 22, 2004 | 11.13 | 11.20 | 11.03 | 11.17 | 8,754,759 | +0.06(+0.57%) |
Jul 21, 2004 | 11.36 | 11.37 | 11.10 | 11.11 | 443,610 | -0.23(-2.00%) |
Jul 20, 2004 | 11.23 | 11.33 | 11.19 | 11.33 | 507,677 | +0.13(+1.18%) |
Jul 19, 2004 | 11.21 | 11.25 | 11.14 | 11.20 | 415,460 | -0.03(-0.26%) |
Jul 16, 2004 | 11.37 | 11.37 | 11.22 | 11.23 | 453,317 | -0.05(-0.46%) |
Jul 15, 2004 | 11.38 | 11.40 | 11.28 | 11.28 | 583,877 | -0.07(-0.65%) |
Jul 14, 2004 | 11.35 | 11.45 | 11.31 | 11.35 | 2,114,188 | -0.04(-0.38%) |
Jul 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 373,234 | +0.02(+0.22%) |
Jul 12, 2004 | 11.33 | 11.39 | 11.30 | 11.37 | 1,902,090 | -0.02(-0.18%) |
Jul 09, 2004 | 11.44 | 11.44 | 11.36 | 11.39 | 540,680 | +0.05(+0.40%) |
Jul 08, 2004 | 11.41 | 11.46 | 11.35 | 11.35 | 430,991 | -0.09(-0.77%) |
Jul 07, 2004 | 11.37 | 11.48 | 11.37 | 11.44 | 1,175,034 | +0.03(+0.27%) |
Jul 06, 2004 | 11.49 | 11.49 | 11.37 | 11.41 | 492,631 | -0.10(-0.88%) |
Jul 02, 2004 | 11.54 | 11.56 | 11.48 | 11.51 | 440,698 | -0.06(-0.50%) |