Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.19 | 11.51 | 10.96 | 11.45 | 326,456 | +0.21(+1.87%) |
Sep 29, 2004 | 11.66 | 11.69 | 10.85 | 11.24 | 1,130,917 | -0.49(-4.18%) |
Sep 28, 2004 | 11.74 | 11.82 | 11.59 | 11.73 | 328,253 | -0.09(-0.79%) |
Sep 27, 2004 | 11.92 | 12.02 | 11.53 | 11.82 | 583,129 | -0.03(-0.23%) |
Sep 24, 2004 | 11.56 | 11.93 | 11.56 | 11.85 | 479,801 | +0.26(+2.28%) |
Sep 23, 2004 | 11.52 | 11.60 | 11.36 | 11.59 | 274,043 | +0.16(+1.43%) |
Sep 22, 2004 | 11.35 | 11.62 | 11.22 | 11.42 | 637,638 | +0.07(+0.62%) |
Sep 21, 2004 | 11.19 | 11.35 | 11.15 | 11.35 | 500,466 | +0.30(+2.72%) |
Sep 20, 2004 | 11.02 | 11.24 | 10.93 | 11.05 | 522,030 | +0.12(+1.07%) |
Sep 17, 2004 | 10.79 | 11.02 | 10.70 | 10.93 | 215,940 | +0.21(+1.93%) |
Sep 16, 2004 | 10.77 | 10.82 | 10.68 | 10.73 | 317,171 | -0.09(-0.83%) |
Sep 15, 2004 | 10.92 | 10.94 | 10.77 | 10.82 | 252,180 | -0.11(-0.98%) |
Sep 14, 2004 | 11.09 | 11.18 | 10.75 | 10.92 | 369,884 | -0.08(-0.76%) |
Sep 13, 2004 | 10.85 | 11.07 | 10.53 | 11.01 | 368,386 | +0.12(+1.13%) |
Sep 10, 2004 | 11.15 | 11.27 | 10.32 | 10.88 | 825,126 | -0.24(-2.13%) |
Sep 09, 2004 | 10.85 | 11.16 | 10.81 | 11.12 | 563,961 | +0.40(+3.77%) |
Sep 08, 2004 | 10.50 | 10.85 | 10.42 | 10.72 | 595,109 | +0.37(+3.55%) |
Sep 07, 2004 | 10.27 | 10.60 | 10.20 | 10.35 | 517,238 | +0.22(+2.17%) |
Sep 03, 2004 | 10.12 | 10.33 | 9.900 | 10.13 | 241,997 | -0.07(-0.65%) |
Sep 02, 2004 | 10.05 | 10.47 | 9.937 | 10.20 | 350,117 | +0.12(+1.16%) |
Sep 01, 2004 | 9.906 | 10.10 | 9.866 | 10.08 | 403,727 | +0.34(+3.50%) |
Aug 31, 2004 | 9.666 | 9.846 | 9.502 | 9.740 | 288,120 | +0.06(+0.62%) |
Aug 30, 2004 | 9.516 | 9.716 | 9.482 | 9.679 | 231,514 | -0.04(-0.41%) |
Aug 27, 2004 | 9.349 | 9.833 | 9.349 | 9.719 | 418,702 | +0.37(+3.96%) |
Aug 26, 2004 | 9.663 | 9.679 | 9.349 | 9.349 | 297,404 | -0.25(-2.57%) |
Aug 25, 2004 | 9.382 | 9.683 | 9.349 | 9.596 | 220,732 | +0.24(+2.61%) |
Aug 24, 2004 | 9.533 | 9.649 | 9.349 | 9.352 | 362,696 | -0.13(-1.37%) |
Aug 23, 2004 | 9.649 | 9.756 | 9.349 | 9.482 | 512,746 | -0.07(-0.70%) |
Aug 20, 2004 | 9.115 | 9.563 | 9.115 | 9.549 | 602,896 | +0.47(+5.15%) |
Aug 19, 2004 | 8.781 | 9.165 | 8.748 | 9.082 | 636,440 | +0.33(+3.82%) |
Aug 18, 2004 | 8.514 | 8.791 | 8.431 | 8.748 | 726,889 | +0.06(+0.69%) |
Aug 17, 2004 | 8.858 | 8.962 | 8.664 | 8.688 | 407,321 | -0.16(-1.85%) |
Aug 16, 2004 | 9.012 | 9.015 | 8.748 | 8.851 | 388,453 | -0.09(-1.05%) |
Aug 13, 2004 | 8.915 | 9.082 | 8.855 | 8.945 | 231,514 | +0.06(+0.71%) |
Aug 12, 2004 | 9.012 | 9.012 | 8.534 | 8.881 | 547,787 | -0.13(-1.48%) |
Aug 11, 2004 | 8.982 | 9.082 | 8.714 | 9.015 | 349,817 | +0.03(+0.33%) |
Aug 10, 2004 | 9.102 | 9.245 | 8.881 | 8.985 | 533,411 | +0.05(+0.56%) |
Aug 09, 2004 | 8.347 | 9.265 | 8.347 | 8.935 | 1,404,062 | +0.40(+4.65%) |
Aug 06, 2004 | 9.022 | 9.032 | 8.431 | 8.538 | 1,433,413 | -0.65(-7.05%) |
Aug 05, 2004 | 9.850 | 9.853 | 8.865 | 9.185 | 2,360,969 | -0.72(-7.25%) |
Aug 04, 2004 | 10.70 | 10.70 | 9.723 | 9.903 | 1,861,400 | -0.94(-8.71%) |
Aug 03, 2004 | 9.683 | 11.10 | 9.683 | 10.85 | 469,318 | -0.25(-2.23%) |
Aug 02, 2004 | 11.02 | 11.16 | 10.40 | 11.10 | 979,968 | +0.04(+0.36%) |
Jul 30, 2004 | 11.29 | 11.39 | 11.02 | 11.05 | 655,608 | -0.24(-2.16%) |
Jul 29, 2004 | 10.97 | 11.34 | 10.85 | 11.30 | 580,733 | +0.21(+1.87%) |
Jul 28, 2004 | 10.95 | 11.20 | 10.85 | 11.09 | 479,202 | +0.07(+0.67%) |
Jul 27, 2004 | 10.98 | 11.09 | 10.73 | 11.02 | 719,102 | -0.33(-2.88%) |
Jul 26, 2004 | 11.34 | 11.35 | 10.88 | 11.35 | 1,229,153 | +0.24(+2.20%) |
Jul 23, 2004 | 11.15 | 11.42 | 11.05 | 11.10 | 507,055 | -0.02(-0.15%) |
Jul 22, 2004 | 11.52 | 11.60 | 10.85 | 11.12 | 927,555 | -0.40(-3.51%) |
Jul 21, 2004 | 11.65 | 11.89 | 11.49 | 11.52 | 917,372 | +0.04(+0.32%) |
Jul 20, 2004 | 11.08 | 11.50 | 11.02 | 11.49 | 1,056,640 | +0.61(+5.65%) |
Jul 19, 2004 | 10.29 | 10.87 | 10.26 | 10.87 | 873,645 | +0.25(+2.36%) |
Jul 16, 2004 | 10.87 | 11.08 | 10.47 | 10.62 | 863,462 | -0.20(-1.85%) |
Jul 15, 2004 | 11.32 | 11.55 | 10.82 | 10.82 | 1,745,493 | -0.28(-2.53%) |
Jul 14, 2004 | 9.883 | 11.19 | 9.883 | 11.10 | 2,385,827 | +1.03(+10.25%) |
Jul 13, 2004 | 10.86 | 10.86 | 9.980 | 10.07 | 3,594,315 | -0.95(-8.66%) |
Jul 12, 2004 | 12.59 | 12.59 | 10.68 | 11.03 | 4,652,753 | -1.57(-12.44%) |
Jul 09, 2004 | 12.19 | 12.60 | 12.19 | 12.59 | 805,658 | +0.52(+4.31%) |
Jul 08, 2004 | 11.87 | 12.36 | 11.86 | 12.07 | 655,009 | +0.13(+1.06%) |
Jul 07, 2004 | 11.70 | 12.02 | 11.70 | 11.94 | 673,878 | +0.18(+1.56%) |
Jul 06, 2004 | 11.52 | 12.02 | 11.44 | 11.76 | 926,657 | +0.38(+3.31%) |
Jul 02, 2004 | 11.06 | 11.43 | 11.02 | 11.38 | 357,604 | +0.32(+2.93%) |