Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.78 | 10.97 | 10.78 | 10.91 | 2,149,422 | +0.28(+2.67%) |
Sep 29, 2004 | 10.71 | 10.71 | 10.46 | 10.63 | 1,769,992 | +0.00(+0.00%) |
Sep 28, 2004 | 10.42 | 10.66 | 10.39 | 10.63 | 2,274,416 | +0.38(+3.69%) |
Sep 27, 2004 | 10.26 | 10.38 | 10.13 | 10.25 | 1,347,755 | -0.04(-0.38%) |
Sep 24, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 1,206,501 | -0.10(-0.98%) |
Sep 23, 2004 | 10.43 | 10.50 | 10.36 | 10.39 | 1,925,346 | +0.06(+0.61%) |
Sep 22, 2004 | 10.24 | 10.43 | 10.19 | 10.33 | 2,074,095 | +0.03(+0.31%) |
Sep 21, 2004 | 10.17 | 10.30 | 10.12 | 10.30 | 1,794,381 | +0.31(+3.15%) |
Sep 20, 2004 | 9.722 | 9.998 | 9.691 | 9.982 | 1,933,095 | +0.16(+1.60%) |
Sep 17, 2004 | 9.817 | 9.911 | 9.762 | 9.825 | 1,829,060 | +0.01(+0.08%) |
Sep 16, 2004 | 9.667 | 9.840 | 9.652 | 9.817 | 1,234,320 | +0.13(+1.38%) |
Sep 15, 2004 | 9.746 | 9.754 | 9.675 | 9.683 | 689,120 | -0.13(-1.28%) |
Sep 14, 2004 | 9.675 | 9.840 | 9.612 | 9.809 | 1,267,855 | +0.20(+2.13%) |
Sep 13, 2004 | 9.573 | 9.683 | 9.557 | 9.604 | 1,349,025 | -0.02(-0.25%) |
Sep 10, 2004 | 9.714 | 9.777 | 9.604 | 9.628 | 1,188,336 | +0.02(+0.25%) |
Sep 09, 2004 | 9.518 | 9.628 | 9.486 | 9.604 | 1,009,228 | +0.07(+0.74%) |
Sep 08, 2004 | 9.455 | 9.628 | 9.455 | 9.533 | 1,883,935 | -0.04(-0.41%) |
Sep 07, 2004 | 9.612 | 9.659 | 9.565 | 9.573 | 1,698,857 | -0.17(-1.78%) |
Sep 03, 2004 | 9.707 | 9.825 | 9.596 | 9.746 | 2,058,216 | -0.10(-1.04%) |
Sep 02, 2004 | 9.935 | 9.935 | 9.801 | 9.848 | 1,439,214 | -0.15(-1.50%) |
Sep 01, 2004 | 10.12 | 10.20 | 9.864 | 9.998 | 2,109,789 | -0.13(-1.24%) |
Aug 31, 2004 | 9.770 | 10.14 | 9.770 | 10.12 | 1,235,336 | +0.35(+3.54%) |
Aug 30, 2004 | 10.09 | 10.17 | 9.777 | 9.777 | 1,233,558 | -0.23(-2.28%) |
Aug 27, 2004 | 9.840 | 10.01 | 9.785 | 10.01 | 1,061,182 | +0.11(+1.11%) |
Aug 26, 2004 | 9.982 | 10.04 | 9.864 | 9.896 | 829,612 | -0.12(-1.18%) |
Aug 25, 2004 | 9.911 | 10.07 | 9.864 | 10.01 | 1,275,222 | +0.24(+2.50%) |
Aug 24, 2004 | 9.903 | 9.943 | 9.746 | 9.770 | 1,595,838 | -0.27(-2.67%) |
Aug 23, 2004 | 10.23 | 10.23 | 9.943 | 10.04 | 1,426,384 | -0.23(-2.22%) |
Aug 20, 2004 | 10.19 | 10.45 | 10.16 | 10.27 | 3,655,706 | +0.17(+1.64%) |
Aug 19, 2004 | 9.636 | 10.16 | 9.628 | 10.10 | 2,824,061 | +0.57(+5.95%) |
Aug 18, 2004 | 9.455 | 9.652 | 9.447 | 9.533 | 905,701 | +0.02(+0.25%) |
Aug 17, 2004 | 9.526 | 9.620 | 9.415 | 9.510 | 1,085,571 | -0.02(-0.17%) |
Aug 16, 2004 | 9.518 | 9.581 | 9.431 | 9.526 | 1,254,263 | +0.15(+1.60%) |
Aug 13, 2004 | 9.219 | 9.407 | 9.187 | 9.376 | 1,181,604 | +0.31(+3.48%) |
Aug 12, 2004 | 9.085 | 9.124 | 9.014 | 9.061 | 1,357,790 | +0.02(+0.26%) |
Aug 11, 2004 | 8.990 | 9.045 | 8.896 | 9.037 | 1,193,036 | -0.05(-0.52%) |
Aug 10, 2004 | 9.030 | 9.219 | 8.990 | 9.085 | 1,193,925 | +0.03(+0.35%) |
Aug 09, 2004 | 9.061 | 9.085 | 8.951 | 9.053 | 697,631 | -0.02(-0.17%) |
Aug 06, 2004 | 9.124 | 9.140 | 9.022 | 9.069 | 1,275,350 | +0.25(+2.86%) |
Aug 05, 2004 | 8.951 | 9.037 | 8.778 | 8.817 | 1,078,839 | -0.17(-1.84%) |
Aug 04, 2004 | 9.069 | 9.069 | 8.951 | 8.982 | 1,534,611 | -0.15(-1.64%) |
Aug 03, 2004 | 9.006 | 9.596 | 8.998 | 9.132 | 1,306,217 | +0.06(+0.61%) |
Aug 02, 2004 | 9.077 | 9.195 | 8.990 | 9.077 | 704,364 | +0.02(+0.17%) |
Jul 30, 2004 | 9.069 | 9.187 | 9.053 | 9.061 | 997,796 | +0.09(+0.96%) |
Jul 29, 2004 | 8.849 | 9.022 | 8.801 | 8.974 | 844,601 | +0.09(+0.97%) |
Jul 28, 2004 | 8.833 | 8.951 | 8.675 | 8.888 | 1,282,082 | +0.11(+1.26%) |
Jul 27, 2004 | 8.660 | 8.801 | 8.620 | 8.778 | 2,226,654 | +0.12(+1.36%) |
Jul 26, 2004 | 8.746 | 8.817 | 8.604 | 8.660 | 1,386,244 | -0.11(-1.26%) |
Jul 23, 2004 | 8.715 | 8.817 | 8.636 | 8.770 | 1,678,533 | -0.09(-1.07%) |
Jul 22, 2004 | 8.967 | 9.014 | 8.770 | 8.864 | 2,052,246 | -0.09(-1.05%) |
Jul 21, 2004 | 9.132 | 9.258 | 8.959 | 8.959 | 1,293,387 | -0.24(-2.57%) |
Jul 20, 2004 | 9.195 | 9.266 | 9.077 | 9.195 | 1,419,779 | -0.23(-2.42%) |
Jul 19, 2004 | 9.305 | 9.423 | 9.100 | 9.423 | 1,620,482 | +0.12(+1.27%) |
Jul 16, 2004 | 9.415 | 9.526 | 9.250 | 9.305 | 1,822,708 | -0.02(-0.25%) |
Jul 15, 2004 | 9.329 | 9.400 | 9.289 | 9.329 | 1,635,979 | -0.05(-0.50%) |
Jul 14, 2004 | 9.683 | 9.691 | 9.376 | 9.376 | 2,033,065 | -0.09(-1.00%) |
Jul 13, 2004 | 9.573 | 9.596 | 9.447 | 9.470 | 2,258,665 | -0.29(-2.98%) |
Jul 12, 2004 | 9.919 | 9.919 | 9.762 | 9.762 | 1,529,149 | -0.16(-1.59%) |
Jul 09, 2004 | 9.888 | 9.919 | 9.699 | 9.919 | 1,323,874 | +0.02(+0.24%) |
Jul 08, 2004 | 9.817 | 9.911 | 9.730 | 9.896 | 1,916,581 | +0.14(+1.45%) |
Jul 07, 2004 | 9.510 | 9.754 | 9.447 | 9.754 | 2,166,951 | +0.43(+4.56%) |
Jul 06, 2004 | 9.423 | 9.478 | 9.211 | 9.329 | 1,151,498 | -0.09(-0.92%) |
Jul 02, 2004 | 9.297 | 9.431 | 9.274 | 9.415 | 714,018 | +0.30(+3.28%) |