Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.35 | 12.36 | 12.12 | 12.16 | 4,283,000 | -0.19(-1.52%) |
Sep 29, 2004 | 12.04 | 12.37 | 11.97 | 12.35 | 3,068,000 | +0.35(+2.92%) |
Sep 28, 2004 | 12.07 | 12.10 | 11.99 | 11.99 | 3,141,200 | -0.04(-0.29%) |
Sep 27, 2004 | 11.90 | 12.13 | 11.75 | 12.03 | 3,140,400 | +0.09(+0.77%) |
Sep 24, 2004 | 11.85 | 12.04 | 11.78 | 11.94 | 3,347,400 | +0.12(+1.06%) |
Sep 23, 2004 | 11.91 | 11.94 | 11.63 | 11.81 | 3,772,200 | -0.03(-0.27%) |
Sep 22, 2004 | 12.11 | 12.12 | 11.78 | 11.85 | 3,769,600 | -0.26(-2.17%) |
Sep 21, 2004 | 12.13 | 12.30 | 12.09 | 12.11 | 3,697,200 | -0.03(-0.25%) |
Sep 20, 2004 | 12.12 | 12.24 | 12.00 | 12.14 | 3,213,200 | -0.03(-0.25%) |
Sep 17, 2004 | 12.04 | 12.20 | 12.04 | 12.17 | 2,410,000 | +0.12(+1.00%) |
Sep 16, 2004 | 11.85 | 12.05 | 11.78 | 12.05 | 2,310,600 | +0.23(+1.99%) |
Sep 15, 2004 | 11.80 | 11.89 | 11.76 | 11.81 | 2,096,800 | -0.00(-0.02%) |
Sep 14, 2004 | 11.72 | 11.86 | 11.70 | 11.81 | 2,715,200 | +0.09(+0.79%) |
Sep 13, 2004 | 11.80 | 11.80 | 11.64 | 11.72 | 2,618,200 | -0.03(-0.23%) |
Sep 10, 2004 | 11.47 | 11.75 | 11.41 | 11.75 | 3,534,400 | +0.27(+2.37%) |
Sep 09, 2004 | 11.26 | 11.51 | 11.24 | 11.48 | 3,397,800 | +0.22(+1.98%) |
Sep 08, 2004 | 11.19 | 11.29 | 11.11 | 11.26 | 2,181,600 | +0.11(+1.01%) |
Sep 07, 2004 | 11.08 | 11.23 | 11.07 | 11.14 | 2,482,800 | +0.09(+0.81%) |
Sep 03, 2004 | 11.22 | 11.25 | 10.99 | 11.05 | 2,354,400 | -0.18(-1.58%) |
Sep 02, 2004 | 10.99 | 11.25 | 10.97 | 11.23 | 2,552,800 | +0.23(+2.09%) |
Sep 01, 2004 | 11.05 | 11.12 | 10.95 | 11.00 | 3,632,000 | -0.10(-0.92%) |
Aug 31, 2004 | 10.93 | 11.13 | 10.88 | 11.10 | 3,923,200 | +0.20(+1.86%) |
Aug 30, 2004 | 10.98 | 11.01 | 10.63 | 10.90 | 3,161,000 | -0.13(-1.18%) |
Aug 27, 2004 | 10.96 | 11.09 | 10.89 | 11.03 | 2,201,600 | +0.08(+0.78%) |
Aug 26, 2004 | 10.92 | 11.10 | 10.88 | 10.95 | 4,727,000 | -0.06(-0.55%) |
Aug 25, 2004 | 10.59 | 11.04 | 10.54 | 11.01 | 7,423,600 | +0.41(+3.87%) |
Aug 24, 2004 | 10.62 | 10.63 | 10.43 | 10.60 | 4,948,200 | -0.01(-0.14%) |
Aug 23, 2004 | 10.53 | 10.72 | 10.38 | 10.61 | 5,499,600 | +0.09(+0.90%) |
Aug 20, 2004 | 10.09 | 10.61 | 10.06 | 10.52 | 14,385,200 | +1.18(+12.58%) |
Aug 19, 2004 | 9.455 | 9.535 | 9.305 | 9.340 | 6,229,400 | -0.13(-1.42%) |
Aug 18, 2004 | 9.203 | 9.475 | 9.098 | 9.475 | 4,754,800 | +0.27(+2.96%) |
Aug 17, 2004 | 9.450 | 9.467 | 9.203 | 9.203 | 2,555,800 | -0.03(-0.32%) |
Aug 16, 2004 | 9.117 | 9.352 | 9.012 | 9.232 | 2,875,000 | +0.14(+1.54%) |
Aug 13, 2004 | 9.113 | 9.210 | 9.060 | 9.092 | 2,733,200 | -0.05(-0.55%) |
Aug 12, 2004 | 9.312 | 9.320 | 9.120 | 9.143 | 4,059,200 | -0.20(-2.14%) |
Aug 11, 2004 | 9.477 | 9.500 | 9.125 | 9.342 | 4,023,000 | -0.24(-2.48%) |
Aug 10, 2004 | 9.400 | 9.598 | 9.370 | 9.580 | 2,932,000 | +0.22(+2.32%) |
Aug 09, 2004 | 9.092 | 9.410 | 9.075 | 9.363 | 2,857,800 | +0.29(+3.22%) |
Aug 06, 2004 | 9.418 | 9.615 | 9.005 | 9.070 | 6,700,600 | -0.57(-5.89%) |
Aug 05, 2004 | 10.04 | 10.09 | 9.588 | 9.637 | 2,505,400 | -0.34(-3.43%) |
Aug 04, 2004 | 10.01 | 10.06 | 9.900 | 9.980 | 2,284,600 | -0.01(-0.10%) |
Aug 03, 2004 | 9.908 | 10.10 | 9.850 | 9.990 | 2,448,000 | +0.12(+1.19%) |
Aug 02, 2004 | 9.990 | 10.00 | 9.822 | 9.873 | 2,777,800 | -0.18(-1.77%) |
Jul 30, 2004 | 9.932 | 10.22 | 9.912 | 10.05 | 3,274,800 | +0.10(+0.98%) |
Jul 29, 2004 | 9.688 | 10.00 | 9.672 | 9.953 | 3,297,400 | +0.34(+3.56%) |
Jul 28, 2004 | 9.703 | 9.785 | 9.412 | 9.610 | 2,826,200 | -0.07(-0.67%) |
Jul 27, 2004 | 9.318 | 9.750 | 9.310 | 9.675 | 3,091,800 | +0.28(+3.01%) |
Jul 26, 2004 | 9.500 | 9.550 | 9.307 | 9.393 | 2,478,400 | +0.01(+0.08%) |
Jul 23, 2004 | 9.312 | 9.412 | 9.203 | 9.385 | 2,264,600 | +0.05(+0.59%) |
Jul 22, 2004 | 9.575 | 9.588 | 9.117 | 9.330 | 4,492,400 | -0.25(-2.64%) |
Jul 21, 2004 | 9.838 | 9.990 | 9.545 | 9.582 | 3,220,600 | -0.18(-1.87%) |
Jul 20, 2004 | 9.533 | 9.838 | 9.505 | 9.765 | 2,265,800 | +0.25(+2.63%) |
Jul 19, 2004 | 9.527 | 9.610 | 9.345 | 9.515 | 3,227,200 | +0.02(+0.18%) |
Jul 16, 2004 | 9.830 | 9.885 | 9.445 | 9.498 | 3,574,000 | -0.25(-2.56%) |
Jul 15, 2004 | 9.815 | 9.943 | 9.690 | 9.748 | 2,530,800 | +0.00(+0.00%) |
Jul 14, 2004 | 9.630 | 9.863 | 9.627 | 9.748 | 3,009,000 | +0.00(+0.03%) |
Jul 13, 2004 | 9.920 | 9.953 | 9.693 | 9.745 | 2,581,200 | -0.14(-1.39%) |
Jul 12, 2004 | 9.800 | 10.01 | 9.643 | 9.883 | 2,586,400 | +0.09(+0.92%) |
Jul 09, 2004 | 9.787 | 9.938 | 9.732 | 9.793 | 2,800,800 | +0.16(+1.69%) |
Jul 08, 2004 | 9.980 | 9.990 | 9.600 | 9.630 | 6,075,200 | -0.43(-4.27%) |
Jul 07, 2004 | 10.09 | 10.18 | 10.02 | 10.06 | 3,512,200 | -0.05(-0.47%) |
Jul 06, 2004 | 10.54 | 10.54 | 10.05 | 10.11 | 5,983,600 | -0.42(-3.99%) |
Jul 02, 2004 | 10.61 | 10.64 | 10.46 | 10.53 | 1,673,000 | -0.06(-0.57%) |