Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.29 | 10.32 | 10.18 | 10.25 | 5,740,048 | -0.05(-0.47%) |
Sep 29, 2004 | 10.21 | 10.30 | 10.21 | 10.29 | 3,936,430 | +0.01(+0.14%) |
Sep 28, 2004 | 10.17 | 10.30 | 10.12 | 10.28 | 3,106,801 | +0.12(+1.22%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.12 | 10.16 | 4,025,221 | -0.11(-1.05%) |
Sep 24, 2004 | 10.30 | 10.34 | 10.26 | 10.26 | 3,235,157 | -0.03(-0.26%) |
Sep 23, 2004 | 10.35 | 10.36 | 10.28 | 10.29 | 2,895,695 | -0.06(-0.56%) |
Sep 22, 2004 | 10.46 | 10.48 | 10.31 | 10.35 | 3,462,572 | -0.12(-1.15%) |
Sep 21, 2004 | 10.40 | 10.49 | 10.36 | 10.47 | 2,214,053 | +0.10(+0.97%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.31 | 10.37 | 2,920,460 | -0.02(-0.18%) |
Sep 17, 2004 | 10.41 | 10.46 | 10.34 | 10.39 | 3,777,571 | +0.01(+0.06%) |
Sep 16, 2004 | 10.36 | 10.43 | 10.34 | 10.38 | 2,588,548 | +0.04(+0.38%) |
Sep 15, 2004 | 10.46 | 10.49 | 10.32 | 10.34 | 4,420,254 | -0.16(-1.56%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.46 | 10.50 | 2,461,401 | -0.10(-0.91%) |
Sep 13, 2004 | 10.53 | 10.63 | 10.45 | 10.60 | 3,190,157 | +0.06(+0.53%) |
Sep 10, 2004 | 10.38 | 10.55 | 10.35 | 10.54 | 4,307,905 | +0.20(+1.89%) |
Sep 09, 2004 | 10.41 | 10.42 | 10.29 | 10.35 | 2,854,621 | -0.04(-0.40%) |
Sep 08, 2004 | 10.43 | 10.48 | 10.36 | 10.39 | 2,774,588 | -0.07(-0.71%) |
Sep 07, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 5,146,291 | +0.14(+1.40%) |
Sep 03, 2004 | 10.35 | 10.36 | 10.27 | 10.32 | 2,925,896 | -0.03(-0.26%) |
Sep 02, 2004 | 10.29 | 10.35 | 10.22 | 10.35 | 2,649,253 | +0.07(+0.69%) |
Sep 01, 2004 | 10.31 | 10.37 | 10.18 | 10.27 | 3,801,732 | -0.03(-0.31%) |
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.31 | 2,785,158 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,471 | -0.05(-0.48%) |
Aug 27, 2004 | 10.36 | 10.36 | 10.22 | 10.29 | 1,991,167 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.36 | 2,551,703 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,114,993 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.17 | 10.23 | 2,039,489 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,172,942 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,180 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,372 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.34 | 2,542,038 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,380 | +0.06(+0.60%) |
Aug 16, 2004 | 9.983 | 10.18 | 9.962 | 10.14 | 3,151,801 | +0.16(+1.61%) |
Aug 13, 2004 | 9.890 | 9.993 | 9.842 | 9.978 | 3,686,363 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.822 | 9.885 | 4,309,415 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.922 | 10.03 | 3,017,406 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,559 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.970 | 10.03 | 3,537,471 | +0.02(+0.17%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.955 | 10.02 | 4,742,803 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,591,833 | -0.16(-1.53%) |
Aug 04, 2004 | 10.40 | 10.41 | 10.15 | 10.31 | 6,639,743 | -0.07(-0.70%) |
Aug 03, 2004 | 10.36 | 10.49 | 10.31 | 10.38 | 13,256,533 | +0.31(+3.11%) |
Aug 02, 2004 | 10.06 | 10.11 | 9.945 | 10.07 | 5,582,699 | +0.02(+0.16%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.983 | 10.05 | 3,274,116 | -0.01(-0.15%) |
Jul 29, 2004 | 9.958 | 10.12 | 9.933 | 10.06 | 3,982,637 | +0.12(+1.17%) |
Jul 28, 2004 | 10.000 | 10.05 | 9.880 | 9.948 | 4,840,353 | -0.06(-0.58%) |
Jul 27, 2004 | 9.786 | 10.03 | 9.736 | 10.01 | 3,787,235 | +0.23(+2.30%) |
Jul 26, 2004 | 9.847 | 9.880 | 9.698 | 9.781 | 3,449,888 | -0.07(-0.67%) |
Jul 23, 2004 | 9.854 | 9.922 | 9.778 | 9.847 | 2,959,117 | -0.06(-0.63%) |
Jul 22, 2004 | 9.943 | 9.993 | 9.768 | 9.910 | 4,744,615 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,734,649 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.990 | 10.11 | 3,004,117 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.892 | 10.04 | 5,515,049 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.07 | 10.15 | 3,998,040 | +0.09(+0.91%) |
Jul 15, 2004 | 9.990 | 10.14 | 9.990 | 10.06 | 3,991,396 | +0.06(+0.60%) |
Jul 14, 2004 | 9.966 | 10.07 | 9.917 | 9.998 | 3,912,571 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.993 | 10.03 | 4,636,494 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,048 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,070 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,464 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,393 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,539 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,154,821 | -0.00(-0.02%) |