Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,626 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,826 | +0.01(+0.14%) |
Sep 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 3,107,114 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.15 | 4,025,626 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,482 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,986 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,921 | -0.12(-1.16%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,276 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.41 | 10.31 | 10.37 | 2,920,754 | -0.02(-0.18%) |
Sep 17, 2004 | 10.40 | 10.46 | 10.34 | 10.38 | 3,777,951 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,809 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,698 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,649 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,478 | +0.06(+0.53%) |
Sep 10, 2004 | 10.37 | 10.55 | 10.35 | 10.54 | 4,308,339 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,908 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.35 | 10.39 | 2,774,867 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,809 | +0.14(+1.40%) |
Sep 03, 2004 | 10.34 | 10.36 | 10.27 | 10.32 | 2,926,190 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.34 | 2,649,519 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,802,115 | -0.03(-0.30%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.30 | 2,785,438 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,639 | -0.05(-0.48%) |
Aug 27, 2004 | 10.35 | 10.36 | 10.22 | 10.29 | 1,991,368 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 2,551,959 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,115,205 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.16 | 10.23 | 2,039,695 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,173,261 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,616 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,681 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.33 | 2,542,294 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,646 | +0.06(+0.60%) |
Aug 16, 2004 | 9.982 | 10.18 | 9.961 | 10.14 | 3,152,118 | +0.16(+1.61%) |
Aug 13, 2004 | 9.889 | 9.992 | 9.841 | 9.977 | 3,686,734 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.821 | 9.884 | 4,309,849 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.921 | 10.03 | 3,017,709 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,900 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.969 | 10.03 | 3,537,827 | +0.02(+0.16%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.954 | 10.02 | 4,743,280 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,592,195 | -0.16(-1.53%) |
Aug 04, 2004 | 10.39 | 10.40 | 10.15 | 10.30 | 6,640,411 | -0.07(-0.70%) |
Aug 03, 2004 | 10.35 | 10.49 | 10.31 | 10.38 | 13,257,867 | +0.31(+3.11%) |
Aug 02, 2004 | 10.05 | 10.11 | 9.944 | 10.06 | 5,583,261 | +0.02(+0.17%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.982 | 10.05 | 3,274,446 | -0.01(-0.15%) |
Jul 29, 2004 | 9.957 | 10.11 | 9.932 | 10.06 | 3,983,038 | +0.12(+1.16%) |
Jul 28, 2004 | 9.999 | 10.05 | 9.879 | 9.947 | 4,840,840 | -0.06(-0.58%) |
Jul 27, 2004 | 9.785 | 10.03 | 9.735 | 10.01 | 3,787,617 | +0.23(+2.30%) |
Jul 26, 2004 | 9.846 | 9.879 | 9.697 | 9.780 | 3,450,235 | -0.07(-0.67%) |
Jul 23, 2004 | 9.853 | 9.921 | 9.777 | 9.846 | 2,959,415 | -0.06(-0.63%) |
Jul 22, 2004 | 9.942 | 9.992 | 9.767 | 9.909 | 4,745,092 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,735,125 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.989 | 10.11 | 3,004,420 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.891 | 10.04 | 5,515,604 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.06 | 10.15 | 3,998,442 | +0.09(+0.91%) |
Jul 15, 2004 | 9.989 | 10.14 | 9.989 | 10.06 | 3,991,798 | +0.06(+0.60%) |
Jul 14, 2004 | 9.965 | 10.07 | 9.916 | 9.997 | 3,912,964 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.992 | 10.03 | 4,636,961 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,215 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,392 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,841 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,881 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,875 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,155,139 | -0.00(-0.02%) |