Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.22 | 11.55 | 10.99 | 11.48 | 325,483 | +0.21(+1.87%) |
Sep 29, 2004 | 11.70 | 11.72 | 10.89 | 11.27 | 1,127,545 | -0.49(-4.18%) |
Sep 28, 2004 | 11.77 | 11.86 | 11.62 | 11.76 | 327,274 | -0.09(-0.79%) |
Sep 27, 2004 | 11.96 | 12.06 | 11.56 | 11.86 | 581,390 | -0.03(-0.23%) |
Sep 24, 2004 | 11.59 | 11.97 | 11.59 | 11.89 | 478,370 | +0.26(+2.28%) |
Sep 23, 2004 | 11.55 | 11.64 | 11.39 | 11.62 | 273,226 | +0.16(+1.43%) |
Sep 22, 2004 | 11.39 | 11.65 | 11.25 | 11.46 | 635,737 | +0.07(+0.62%) |
Sep 21, 2004 | 11.22 | 11.39 | 11.19 | 11.39 | 498,974 | +0.30(+2.72%) |
Sep 20, 2004 | 11.05 | 11.27 | 10.97 | 11.08 | 520,474 | +0.12(+1.07%) |
Sep 17, 2004 | 10.83 | 11.05 | 10.73 | 10.97 | 215,296 | +0.21(+1.93%) |
Sep 16, 2004 | 10.81 | 10.85 | 10.72 | 10.76 | 316,226 | -0.09(-0.83%) |
Sep 15, 2004 | 10.96 | 10.98 | 10.80 | 10.85 | 251,428 | -0.11(-0.98%) |
Sep 14, 2004 | 11.12 | 11.22 | 10.78 | 10.96 | 368,781 | -0.08(-0.76%) |
Sep 13, 2004 | 10.88 | 11.10 | 10.57 | 11.04 | 367,288 | +0.12(+1.13%) |
Sep 10, 2004 | 11.19 | 11.30 | 10.35 | 10.92 | 822,666 | -0.24(-2.13%) |
Sep 09, 2004 | 10.88 | 11.19 | 10.85 | 11.16 | 562,279 | +0.41(+3.77%) |
Sep 08, 2004 | 10.53 | 10.88 | 10.45 | 10.75 | 593,334 | +0.37(+3.55%) |
Sep 07, 2004 | 10.30 | 10.63 | 10.23 | 10.38 | 515,696 | +0.22(+2.18%) |
Sep 03, 2004 | 10.15 | 10.36 | 9.929 | 10.16 | 241,275 | -0.07(-0.65%) |
Sep 02, 2004 | 10.08 | 10.50 | 9.966 | 10.23 | 349,073 | +0.12(+1.16%) |
Sep 01, 2004 | 9.936 | 10.13 | 9.896 | 10.11 | 402,524 | +0.34(+3.50%) |
Aug 31, 2004 | 9.695 | 9.876 | 9.531 | 9.769 | 287,261 | +0.06(+0.62%) |
Aug 30, 2004 | 9.544 | 9.745 | 9.511 | 9.708 | 230,824 | -0.04(-0.41%) |
Aug 27, 2004 | 9.377 | 9.862 | 9.377 | 9.749 | 417,454 | +0.37(+3.96%) |
Aug 26, 2004 | 9.692 | 9.708 | 9.377 | 9.377 | 296,518 | -0.25(-2.57%) |
Aug 25, 2004 | 9.410 | 9.712 | 9.377 | 9.625 | 220,074 | +0.24(+2.61%) |
Aug 24, 2004 | 9.561 | 9.678 | 9.377 | 9.380 | 361,614 | -0.13(-1.37%) |
Aug 23, 2004 | 9.678 | 9.785 | 9.377 | 9.511 | 511,217 | -0.07(-0.70%) |
Aug 20, 2004 | 9.142 | 9.591 | 9.142 | 9.578 | 601,098 | +0.47(+5.15%) |
Aug 19, 2004 | 8.808 | 9.193 | 8.774 | 9.109 | 634,542 | +0.33(+3.82%) |
Aug 18, 2004 | 8.540 | 8.818 | 8.456 | 8.774 | 724,722 | +0.06(+0.69%) |
Aug 17, 2004 | 8.885 | 8.988 | 8.690 | 8.714 | 406,107 | -0.16(-1.85%) |
Aug 16, 2004 | 9.039 | 9.042 | 8.774 | 8.878 | 387,295 | -0.09(-1.05%) |
Aug 13, 2004 | 8.941 | 9.109 | 8.881 | 8.972 | 230,824 | +0.06(+0.71%) |
Aug 12, 2004 | 9.039 | 9.039 | 8.560 | 8.908 | 546,154 | -0.13(-1.48%) |
Aug 11, 2004 | 9.008 | 9.109 | 8.741 | 9.042 | 348,774 | +0.03(+0.33%) |
Aug 10, 2004 | 9.129 | 9.273 | 8.908 | 9.012 | 531,821 | +0.05(+0.56%) |
Aug 09, 2004 | 8.372 | 9.293 | 8.372 | 8.962 | 1,399,876 | +0.40(+4.65%) |
Aug 06, 2004 | 9.049 | 9.059 | 8.456 | 8.563 | 1,429,139 | -0.65(-7.05%) |
Aug 05, 2004 | 9.879 | 9.883 | 8.891 | 9.213 | 2,353,929 | -0.72(-7.25%) |
Aug 04, 2004 | 10.73 | 10.73 | 9.752 | 9.933 | 1,855,850 | -0.95(-8.71%) |
Aug 03, 2004 | 9.712 | 11.13 | 9.712 | 10.88 | 467,919 | -0.25(-2.23%) |
Aug 02, 2004 | 11.05 | 11.20 | 10.43 | 11.13 | 977,046 | +0.04(+0.36%) |
Jul 30, 2004 | 11.32 | 11.42 | 11.05 | 11.09 | 653,653 | -0.24(-2.16%) |
Jul 29, 2004 | 11.00 | 11.37 | 10.88 | 11.33 | 579,001 | +0.21(+1.87%) |
Jul 28, 2004 | 10.98 | 11.23 | 10.88 | 11.12 | 477,773 | +0.07(+0.67%) |
Jul 27, 2004 | 11.02 | 11.12 | 10.77 | 11.05 | 716,958 | -0.33(-2.88%) |
Jul 26, 2004 | 11.37 | 11.39 | 10.92 | 11.38 | 1,225,488 | +0.24(+2.20%) |
Jul 23, 2004 | 11.19 | 11.45 | 11.08 | 11.13 | 505,543 | -0.02(-0.15%) |
Jul 22, 2004 | 11.55 | 11.64 | 10.88 | 11.15 | 924,790 | -0.41(-3.51%) |
Jul 21, 2004 | 11.69 | 11.92 | 11.52 | 11.56 | 914,637 | +0.04(+0.32%) |
Jul 20, 2004 | 11.11 | 11.54 | 11.05 | 11.52 | 1,053,490 | +0.62(+5.65%) |
Jul 19, 2004 | 10.32 | 10.90 | 10.29 | 10.90 | 871,040 | +0.25(+2.36%) |
Jul 16, 2004 | 10.90 | 11.11 | 10.50 | 10.65 | 860,887 | -0.20(-1.85%) |
Jul 15, 2004 | 11.35 | 11.58 | 10.85 | 10.85 | 1,740,289 | -0.28(-2.53%) |
Jul 14, 2004 | 9.913 | 11.22 | 9.913 | 11.13 | 2,378,714 | +1.03(+10.25%) |
Jul 13, 2004 | 10.89 | 10.89 | 10.01 | 10.10 | 3,583,598 | -0.96(-8.66%) |
Jul 12, 2004 | 12.63 | 12.63 | 10.72 | 11.06 | 4,638,880 | -1.57(-12.44%) |
Jul 09, 2004 | 12.22 | 12.64 | 12.22 | 12.63 | 803,256 | +0.52(+4.32%) |
Jul 08, 2004 | 11.91 | 12.39 | 11.89 | 12.11 | 653,056 | +0.13(+1.06%) |
Jul 07, 2004 | 11.73 | 12.05 | 11.73 | 11.98 | 671,868 | +0.18(+1.56%) |
Jul 06, 2004 | 11.55 | 12.06 | 11.47 | 11.79 | 923,894 | +0.38(+3.31%) |
Jul 02, 2004 | 11.09 | 11.46 | 11.05 | 11.42 | 356,538 | +0.32(+2.93%) |