Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.946 | 10.16 | 9.839 | 9.978 | 4,065,225 | -0.02(-0.19%) |
Sep 29, 2004 | 9.807 | 10.21 | 9.807 | 9.996 | 3,893,363 | +0.15(+1.50%) |
Sep 28, 2004 | 9.899 | 9.922 | 9.696 | 9.848 | 3,155,548 | -0.03(-0.28%) |
Sep 27, 2004 | 10.04 | 10.08 | 9.858 | 9.876 | 4,788,124 | -0.22(-2.15%) |
Sep 24, 2004 | 10.45 | 10.48 | 10.08 | 10.09 | 3,668,538 | -0.37(-3.54%) |
Sep 23, 2004 | 10.44 | 10.63 | 10.35 | 10.46 | 3,114,042 | -0.02(-0.22%) |
Sep 22, 2004 | 10.67 | 10.70 | 10.43 | 10.49 | 3,259,530 | -0.30(-2.79%) |
Sep 21, 2004 | 10.75 | 10.84 | 10.62 | 10.79 | 4,546,221 | +0.04(+0.34%) |
Sep 20, 2004 | 10.56 | 10.92 | 10.41 | 10.75 | 4,823,144 | +0.16(+1.48%) |
Sep 17, 2004 | 10.40 | 10.63 | 10.40 | 10.59 | 5,300,681 | +0.21(+2.05%) |
Sep 16, 2004 | 10.34 | 10.60 | 10.34 | 10.38 | 2,730,110 | +0.03(+0.27%) |
Sep 15, 2004 | 10.57 | 10.57 | 10.27 | 10.35 | 3,032,327 | -0.24(-2.27%) |
Sep 14, 2004 | 10.56 | 10.62 | 10.35 | 10.59 | 3,430,526 | +0.01(+0.09%) |
Sep 13, 2004 | 10.56 | 10.73 | 10.50 | 10.58 | 6,031,146 | +0.08(+0.75%) |
Sep 10, 2004 | 9.733 | 10.51 | 9.719 | 10.51 | 10,556,182 | +0.72(+7.32%) |
Sep 09, 2004 | 9.409 | 9.848 | 9.400 | 9.788 | 5,218,101 | +0.45(+4.86%) |
Sep 08, 2004 | 9.404 | 9.455 | 9.321 | 9.335 | 3,772,304 | -0.19(-1.94%) |
Sep 07, 2004 | 9.552 | 9.682 | 9.506 | 9.520 | 4,843,897 | +0.10(+1.03%) |
Sep 03, 2004 | 9.784 | 9.788 | 9.367 | 9.423 | 3,551,802 | -0.38(-3.92%) |
Sep 02, 2004 | 9.575 | 9.853 | 9.423 | 9.807 | 3,469,438 | +0.24(+2.46%) |
Sep 01, 2004 | 9.451 | 9.691 | 9.372 | 9.571 | 6,100,323 | +0.09(+0.93%) |
Aug 31, 2004 | 9.700 | 9.714 | 9.261 | 9.483 | 10,427,772 | -0.29(-2.98%) |
Aug 30, 2004 | 9.946 | 9.964 | 9.747 | 9.774 | 4,146,724 | -0.24(-2.36%) |
Aug 27, 2004 | 10.02 | 10.10 | 9.978 | 10.01 | 2,613,806 | +0.03(+0.28%) |
Aug 26, 2004 | 10.15 | 10.22 | 9.909 | 9.983 | 4,520,495 | -0.18(-1.73%) |
Aug 25, 2004 | 9.983 | 10.19 | 9.853 | 10.16 | 4,585,781 | +0.16(+1.62%) |
Aug 24, 2004 | 10.27 | 10.27 | 9.932 | 9.996 | 3,115,123 | -0.25(-2.44%) |
Aug 23, 2004 | 10.33 | 10.41 | 10.15 | 10.25 | 3,271,636 | -0.02(-0.22%) |
Aug 20, 2004 | 10.07 | 10.33 | 9.996 | 10.27 | 2,763,185 | +0.18(+1.79%) |
Aug 19, 2004 | 10.07 | 10.17 | 9.992 | 10.09 | 3,949,137 | +0.02(+0.18%) |
Aug 18, 2004 | 9.825 | 10.07 | 9.788 | 10.07 | 5,132,063 | +0.27(+2.74%) |
Aug 17, 2004 | 9.677 | 9.848 | 9.668 | 9.802 | 6,183,768 | +0.22(+2.27%) |
Aug 16, 2004 | 9.414 | 9.640 | 9.414 | 9.585 | 3,807,973 | +0.09(+0.97%) |
Aug 13, 2004 | 9.890 | 9.946 | 9.256 | 9.492 | 14,337,998 | +0.39(+4.27%) |
Aug 12, 2004 | 9.946 | 9.946 | 9.025 | 9.104 | 13,620,936 | -0.97(-9.60%) |
Aug 11, 2004 | 10.57 | 10.57 | 9.895 | 10.07 | 8,699,646 | -0.50(-4.77%) |
Aug 10, 2004 | 10.22 | 10.64 | 10.22 | 10.57 | 5,343,485 | +0.40(+3.91%) |
Aug 09, 2004 | 10.12 | 10.26 | 10.01 | 10.18 | 2,920,130 | +0.07(+0.69%) |
Aug 06, 2004 | 10.26 | 10.35 | 10.07 | 10.11 | 3,694,480 | -0.32(-3.10%) |
Aug 05, 2004 | 10.58 | 10.72 | 10.42 | 10.43 | 2,463,347 | -0.19(-1.74%) |
Aug 04, 2004 | 10.70 | 10.73 | 10.38 | 10.62 | 4,999,113 | -0.11(-0.99%) |
Aug 03, 2004 | 11.10 | 11.11 | 10.65 | 10.72 | 4,616,911 | -0.39(-3.54%) |
Aug 02, 2004 | 11.02 | 11.18 | 10.88 | 11.12 | 3,645,623 | +0.10(+0.92%) |
Jul 30, 2004 | 10.88 | 11.11 | 10.76 | 11.01 | 5,991,802 | +0.12(+1.10%) |
Jul 29, 2004 | 10.66 | 10.96 | 10.66 | 10.89 | 7,658,966 | +0.34(+3.24%) |
Jul 28, 2004 | 10.69 | 10.76 | 10.47 | 10.55 | 7,716,685 | -0.20(-1.89%) |
Jul 27, 2004 | 10.66 | 10.84 | 10.56 | 10.76 | 6,295,532 | +0.03(+0.26%) |
Jul 26, 2004 | 10.92 | 11.00 | 10.62 | 10.73 | 5,084,071 | -0.17(-1.57%) |
Jul 23, 2004 | 11.40 | 11.40 | 10.90 | 10.90 | 7,047,831 | -0.60(-5.19%) |
Jul 22, 2004 | 11.28 | 11.53 | 11.15 | 11.50 | 6,711,891 | +0.16(+1.43%) |
Jul 21, 2004 | 11.98 | 12.24 | 11.32 | 11.33 | 7,600,814 | -0.60(-5.00%) |
Jul 20, 2004 | 11.61 | 12.05 | 11.49 | 11.93 | 5,547,556 | +0.27(+2.34%) |
Jul 19, 2004 | 11.66 | 11.84 | 11.57 | 11.66 | 3,460,359 | -0.05(-0.43%) |
Jul 16, 2004 | 12.00 | 12.07 | 11.69 | 11.71 | 3,656,432 | -0.25(-2.05%) |
Jul 15, 2004 | 12.07 | 12.08 | 11.83 | 11.95 | 4,495,635 | +0.02(+0.16%) |
Jul 14, 2004 | 12.00 | 12.28 | 11.87 | 11.93 | 4,817,308 | -0.22(-1.83%) |
Jul 13, 2004 | 12.17 | 12.32 | 12.09 | 12.16 | 3,631,356 | -0.01(-0.08%) |
Jul 12, 2004 | 12.26 | 12.26 | 12.02 | 12.17 | 5,913,546 | -0.25(-2.01%) |
Jul 09, 2004 | 12.49 | 12.69 | 12.39 | 12.42 | 3,393,128 | -0.01(-0.11%) |
Jul 08, 2004 | 12.62 | 12.71 | 12.43 | 12.43 | 3,563,043 | -0.21(-1.65%) |
Jul 07, 2004 | 12.64 | 12.86 | 12.62 | 12.64 | 4,512,497 | -0.05(-0.37%) |
Jul 06, 2004 | 12.99 | 13.00 | 12.68 | 12.68 | 4,393,383 | -0.39(-3.01%) |
Jul 02, 2004 | 13.19 | 13.22 | 12.99 | 13.08 | 3,118,582 | -0.17(-1.29%) |