Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.97 | 12.19 | 11.73 | 12.01 | 3,195,400 | -0.01(-0.08%) |
Sep 29, 2004 | 11.25 | 12.02 | 11.24 | 12.02 | 4,891,400 | +0.73(+6.47%) |
Sep 28, 2004 | 11.30 | 11.43 | 11.22 | 11.29 | 2,448,300 | -0.02(-0.18%) |
Sep 27, 2004 | 11.59 | 11.63 | 11.21 | 11.31 | 2,910,600 | -0.37(-3.17%) |
Sep 24, 2004 | 11.78 | 11.89 | 11.65 | 11.68 | 1,132,000 | -0.08(-0.68%) |
Sep 23, 2004 | 11.73 | 11.98 | 11.66 | 11.76 | 1,995,000 | -0.03(-0.25%) |
Sep 22, 2004 | 12.13 | 12.18 | 11.75 | 11.79 | 2,174,900 | -0.43(-3.52%) |
Sep 21, 2004 | 12.02 | 12.26 | 11.97 | 12.22 | 2,561,000 | +0.22(+1.83%) |
Sep 20, 2004 | 12.05 | 12.14 | 11.81 | 12.00 | 2,185,000 | -0.20(-1.64%) |
Sep 17, 2004 | 12.41 | 12.49 | 12.12 | 12.20 | 2,038,600 | -0.22(-1.77%) |
Sep 16, 2004 | 12.31 | 12.52 | 12.28 | 12.42 | 3,560,800 | +0.11(+0.89%) |
Sep 15, 2004 | 12.60 | 12.62 | 12.26 | 12.31 | 2,511,100 | -0.38(-2.99%) |
Sep 14, 2004 | 12.66 | 12.73 | 12.44 | 12.69 | 4,214,000 | +0.01(+0.08%) |
Sep 13, 2004 | 12.45 | 12.70 | 12.39 | 12.68 | 4,131,200 | +0.30(+2.42%) |
Sep 10, 2004 | 11.74 | 12.49 | 11.63 | 12.38 | 8,828,800 | +0.63(+5.36%) |
Sep 09, 2004 | 11.71 | 11.85 | 11.56 | 11.75 | 2,803,300 | -0.03(-0.25%) |
Sep 08, 2004 | 11.68 | 11.87 | 11.64 | 11.78 | 5,557,900 | +0.01(+0.08%) |
Sep 07, 2004 | 11.49 | 11.85 | 11.40 | 11.77 | 4,807,200 | +0.51(+4.53%) |
Sep 03, 2004 | 11.32 | 11.58 | 11.20 | 11.26 | 2,322,700 | -0.24(-2.09%) |
Sep 02, 2004 | 11.26 | 11.50 | 11.20 | 11.50 | 2,038,600 | +0.18(+1.59%) |
Sep 01, 2004 | 11.44 | 11.55 | 11.15 | 11.32 | 2,959,300 | -0.07(-0.61%) |
Aug 31, 2004 | 11.70 | 11.81 | 11.37 | 11.39 | 2,806,700 | -0.29(-2.48%) |
Aug 30, 2004 | 11.93 | 11.99 | 11.60 | 11.68 | 2,440,100 | -0.36(-2.99%) |
Aug 27, 2004 | 11.66 | 12.12 | 11.66 | 12.04 | 2,521,300 | +0.35(+2.99%) |
Aug 26, 2004 | 11.74 | 12.00 | 11.66 | 11.69 | 1,867,600 | -0.06(-0.51%) |
Aug 25, 2004 | 11.48 | 11.82 | 11.38 | 11.75 | 2,213,800 | +0.25(+2.17%) |
Aug 24, 2004 | 11.75 | 11.80 | 11.46 | 11.50 | 4,099,600 | -0.20(-1.71%) |
Aug 23, 2004 | 11.63 | 11.91 | 11.63 | 11.70 | 4,783,100 | +0.02(+0.17%) |
Aug 20, 2004 | 11.20 | 11.77 | 11.11 | 11.68 | 3,944,100 | +0.50(+4.47%) |
Aug 19, 2004 | 11.17 | 11.38 | 11.10 | 11.18 | 2,817,700 | -0.11(-0.97%) |
Aug 18, 2004 | 10.81 | 11.35 | 10.68 | 11.29 | 2,560,200 | +0.34(+3.11%) |
Aug 17, 2004 | 10.81 | 11.25 | 10.75 | 10.95 | 3,414,000 | +0.27(+2.53%) |
Aug 16, 2004 | 10.32 | 10.71 | 10.20 | 10.68 | 2,800,100 | +0.40(+3.89%) |
Aug 13, 2004 | 10.37 | 10.50 | 10.27 | 10.28 | 2,852,900 | +0.05(+0.49%) |
Aug 12, 2004 | 10.52 | 10.57 | 10.16 | 10.23 | 2,051,100 | -0.17(-1.63%) |
Aug 11, 2004 | 10.50 | 10.52 | 10.27 | 10.40 | 2,447,200 | -0.19(-1.79%) |
Aug 10, 2004 | 10.75 | 10.76 | 10.45 | 10.59 | 5,275,500 | +0.15(+1.44%) |
Aug 09, 2004 | 10.57 | 10.65 | 10.28 | 10.44 | 1,768,800 | -0.08(-0.76%) |
Aug 06, 2004 | 10.77 | 10.86 | 10.45 | 10.52 | 4,895,100 | -0.38(-3.49%) |
Aug 05, 2004 | 10.80 | 11.05 | 10.60 | 10.90 | 4,026,300 | +0.07(+0.65%) |
Aug 04, 2004 | 10.83 | 10.87 | 10.65 | 10.83 | 2,179,700 | -0.01(-0.09%) |
Aug 03, 2004 | 11.06 | 11.13 | 10.84 | 10.84 | 1,776,600 | -0.26(-2.34%) |
Aug 02, 2004 | 11.02 | 11.12 | 10.66 | 11.10 | 3,747,300 | +0.01(+0.09%) |
Jul 30, 2004 | 11.13 | 11.16 | 10.91 | 11.09 | 1,870,200 | -0.04(-0.36%) |
Jul 29, 2004 | 11.16 | 11.25 | 11.00 | 11.13 | 3,072,000 | +0.13(+1.18%) |
Jul 28, 2004 | 10.86 | 11.24 | 10.72 | 11.00 | 5,116,100 | +0.01(+0.05%) |
Jul 27, 2004 | 10.42 | 11.02 | 10.32 | 10.99 | 3,419,400 | +0.62(+6.03%) |
Jul 26, 2004 | 10.55 | 10.64 | 10.26 | 10.37 | 2,935,300 | -0.13(-1.24%) |
Jul 23, 2004 | 10.70 | 10.73 | 10.37 | 10.50 | 3,834,700 | -0.25(-2.33%) |
Jul 22, 2004 | 10.50 | 10.79 | 10.22 | 10.75 | 4,679,500 | +0.15(+1.42%) |
Jul 21, 2004 | 10.89 | 11.63 | 10.50 | 10.60 | 10,697,600 | -0.11(-1.03%) |
Jul 20, 2004 | 9.660 | 10.88 | 9.610 | 10.71 | 11,089,500 | +1.32(+14.06%) |
Jul 19, 2004 | 9.820 | 9.840 | 9.350 | 9.390 | 5,221,800 | -0.32(-3.30%) |
Jul 16, 2004 | 10.00 | 10.03 | 9.710 | 9.710 | 2,048,900 | -0.09(-0.92%) |
Jul 15, 2004 | 9.850 | 9.990 | 9.760 | 9.800 | 2,364,300 | -0.10(-1.01%) |
Jul 14, 2004 | 9.750 | 10.21 | 9.740 | 9.900 | 3,081,800 | -0.11(-1.10%) |
Jul 13, 2004 | 10.14 | 10.24 | 9.850 | 10.01 | 3,069,900 | -0.05(-0.50%) |
Jul 12, 2004 | 9.900 | 10.17 | 9.700 | 10.06 | 4,099,300 | +0.17(+1.72%) |
Jul 09, 2004 | 9.850 | 10.03 | 9.800 | 9.890 | 5,431,700 | +0.06(+0.61%) |
Jul 08, 2004 | 10.08 | 10.12 | 9.700 | 9.830 | 10,406,500 | -0.30(-2.96%) |
Jul 07, 2004 | 10.39 | 10.51 | 10.06 | 10.13 | 9,538,900 | -0.48(-4.52%) |
Jul 06, 2004 | 10.68 | 10.78 | 10.46 | 10.61 | 6,493,600 | -0.30(-2.75%) |
Jul 02, 2004 | 11.00 | 11.07 | 10.82 | 10.91 | 2,869,800 | -0.10(-0.91%) |