Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.02 | 13.66 | 12.98 | 13.43 | 2,089,034 | +0.55(+4.29%) |
Sep 29, 2004 | 12.97 | 13.00 | 12.59 | 12.88 | 1,092,168 | +0.07(+0.56%) |
Sep 28, 2004 | 12.71 | 12.94 | 12.71 | 12.81 | 1,383,142 | +0.23(+1.82%) |
Sep 27, 2004 | 12.44 | 12.93 | 12.32 | 12.58 | 1,269,845 | +0.00(+0.00%) |
Sep 24, 2004 | 12.55 | 12.66 | 12.31 | 12.58 | 1,052,501 | +0.05(+0.38%) |
Sep 23, 2004 | 12.49 | 12.75 | 12.35 | 12.53 | 2,107,410 | +0.21(+1.73%) |
Sep 22, 2004 | 11.69 | 12.39 | 11.49 | 12.32 | 2,895,931 | +0.58(+4.91%) |
Sep 21, 2004 | 11.35 | 11.80 | 11.29 | 11.74 | 1,338,406 | +0.54(+4.86%) |
Sep 20, 2004 | 11.30 | 11.43 | 11.13 | 11.20 | 475,748 | -0.13(-1.12%) |
Sep 17, 2004 | 11.40 | 11.59 | 11.19 | 11.32 | 404,652 | -0.12(-1.03%) |
Sep 16, 2004 | 11.53 | 11.68 | 11.28 | 11.44 | 364,605 | -0.05(-0.41%) |
Sep 15, 2004 | 11.64 | 11.71 | 11.46 | 11.49 | 442,164 | -0.23(-1.95%) |
Sep 14, 2004 | 11.50 | 11.75 | 11.44 | 11.72 | 805,249 | +0.30(+2.63%) |
Sep 13, 2004 | 11.43 | 11.55 | 11.20 | 11.42 | 405,792 | -0.04(-0.34%) |
Sep 10, 2004 | 11.44 | 11.55 | 11.36 | 11.46 | 508,825 | +0.13(+1.11%) |
Sep 09, 2004 | 10.95 | 11.33 | 10.95 | 11.33 | 456,865 | +0.25(+2.28%) |
Sep 08, 2004 | 11.04 | 11.28 | 10.86 | 11.08 | 926,277 | -0.09(-0.78%) |
Sep 07, 2004 | 11.22 | 11.32 | 11.05 | 11.17 | 817,288 | -0.39(-3.35%) |
Sep 03, 2004 | 11.39 | 11.56 | 11.23 | 11.55 | 600,578 | -0.02(-0.20%) |
Sep 02, 2004 | 11.64 | 11.73 | 11.48 | 11.58 | 565,220 | -0.21(-1.81%) |
Sep 01, 2004 | 11.66 | 11.82 | 11.46 | 11.79 | 593,101 | +0.09(+0.81%) |
Aug 31, 2004 | 11.44 | 11.72 | 11.25 | 11.69 | 767,356 | +0.30(+2.63%) |
Aug 30, 2004 | 11.72 | 11.99 | 11.36 | 11.39 | 902,071 | -0.23(-1.97%) |
Aug 27, 2004 | 11.64 | 11.68 | 11.31 | 11.62 | 596,649 | +0.08(+0.68%) |
Aug 26, 2004 | 11.62 | 11.88 | 11.43 | 11.54 | 786,746 | -0.21(-1.75%) |
Aug 25, 2004 | 11.28 | 11.75 | 11.21 | 11.75 | 1,011,060 | +0.54(+4.86%) |
Aug 24, 2004 | 11.24 | 11.32 | 11.05 | 11.20 | 1,002,062 | -0.21(-1.80%) |
Aug 23, 2004 | 11.68 | 11.68 | 11.32 | 11.41 | 833,407 | -0.36(-3.02%) |
Aug 20, 2004 | 11.57 | 11.91 | 11.53 | 11.77 | 1,656,501 | +0.26(+2.26%) |
Aug 19, 2004 | 11.54 | 11.71 | 11.40 | 11.50 | 1,667,400 | +0.26(+2.32%) |
Aug 18, 2004 | 10.97 | 11.37 | 10.79 | 11.24 | 1,019,044 | +0.31(+2.81%) |
Aug 17, 2004 | 10.77 | 11.20 | 10.76 | 10.94 | 963,662 | -0.07(-0.65%) |
Aug 16, 2004 | 10.92 | 11.02 | 10.84 | 11.01 | 771,538 | +0.30(+2.80%) |
Aug 13, 2004 | 10.14 | 10.75 | 10.13 | 10.71 | 867,093 | +0.54(+5.36%) |
Aug 12, 2004 | 10.15 | 10.38 | 10.09 | 10.16 | 496,152 | -0.05(-0.46%) |
Aug 11, 2004 | 10.26 | 10.34 | 10.04 | 10.21 | 742,897 | -0.17(-1.67%) |
Aug 10, 2004 | 10.60 | 10.79 | 10.33 | 10.38 | 755,570 | -0.12(-1.13%) |
Aug 09, 2004 | 10.57 | 10.77 | 10.31 | 10.50 | 561,925 | -0.14(-1.33%) |
Aug 06, 2004 | 10.51 | 10.75 | 10.46 | 10.64 | 1,138,805 | +0.37(+3.61%) |
Aug 05, 2004 | 10.69 | 10.79 | 10.20 | 10.27 | 996,232 | -0.42(-3.91%) |
Aug 04, 2004 | 10.58 | 10.84 | 10.47 | 10.69 | 1,048,065 | -0.10(-0.95%) |
Aug 03, 2004 | 10.67 | 11.08 | 10.66 | 10.79 | 925,390 | -0.08(-0.73%) |
Aug 02, 2004 | 10.93 | 11.04 | 10.50 | 10.87 | 802,967 | +0.06(+0.51%) |
Jul 30, 2004 | 10.84 | 10.96 | 10.51 | 10.82 | 972,534 | +0.13(+1.18%) |
Jul 29, 2004 | 10.51 | 10.96 | 10.48 | 10.69 | 1,142,733 | +0.02(+0.22%) |
Jul 28, 2004 | 10.25 | 10.86 | 10.18 | 10.67 | 1,483,893 | +0.36(+3.52%) |
Jul 27, 2004 | 10.12 | 10.34 | 9.753 | 10.31 | 2,020,599 | +0.21(+2.03%) |
Jul 26, 2004 | 10.59 | 10.83 | 9.982 | 10.10 | 1,495,553 | -0.60(-5.60%) |
Jul 23, 2004 | 10.88 | 11.05 | 10.64 | 10.70 | 984,573 | -0.53(-4.71%) |
Jul 22, 2004 | 10.83 | 11.25 | 10.78 | 11.23 | 1,962,049 | +0.57(+5.33%) |
Jul 21, 2004 | 11.50 | 11.50 | 10.66 | 10.66 | 2,313,728 | -0.92(-7.97%) |
Jul 20, 2004 | 11.71 | 11.79 | 11.47 | 11.58 | 989,389 | -0.28(-2.39%) |
Jul 19, 2004 | 12.04 | 12.13 | 11.71 | 11.87 | 1,416,599 | -0.26(-2.15%) |
Jul 16, 2004 | 11.62 | 12.15 | 11.56 | 12.13 | 1,515,196 | +0.72(+6.29%) |
Jul 15, 2004 | 11.41 | 11.71 | 11.32 | 11.41 | 801,193 | -0.09(-0.75%) |
Jul 14, 2004 | 11.67 | 11.80 | 11.44 | 11.50 | 1,047,685 | -0.02(-0.14%) |
Jul 13, 2004 | 11.36 | 11.55 | 11.28 | 11.51 | 829,327 | -0.17(-1.42%) |
Jul 12, 2004 | 11.80 | 11.99 | 11.57 | 11.68 | 1,057,443 | -0.24(-1.99%) |
Jul 09, 2004 | 11.93 | 12.03 | 11.53 | 11.91 | 1,275,041 | -0.08(-0.66%) |
Jul 08, 2004 | 11.48 | 12.06 | 11.43 | 11.99 | 2,824,454 | +0.57(+4.97%) |
Jul 07, 2004 | 11.09 | 11.56 | 11.07 | 11.43 | 2,467,199 | +0.54(+5.00%) |
Jul 06, 2004 | 10.95 | 11.17 | 10.66 | 10.88 | 1,919,848 | +0.11(+1.03%) |
Jul 02, 2004 | 10.43 | 10.79 | 10.42 | 10.77 | 932,613 | +0.44(+4.28%) |