Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.74 | 11.74 | 11.57 | 11.58 | 678,932 | -0.15(-1.32%) |
Sep 29, 2004 | 11.78 | 11.80 | 11.64 | 11.74 | 101,678 | -0.20(-1.71%) |
Sep 28, 2004 | 11.77 | 11.95 | 11.72 | 11.94 | 136,918 | +0.21(+1.79%) |
Sep 27, 2004 | 11.91 | 11.91 | 11.69 | 11.73 | 230,352 | -0.22(-1.81%) |
Sep 24, 2004 | 11.78 | 11.97 | 11.77 | 11.95 | 126,410 | +0.20(+1.68%) |
Sep 23, 2004 | 11.87 | 11.88 | 11.74 | 11.75 | 126,734 | +0.05(+0.42%) |
Sep 22, 2004 | 11.63 | 11.86 | 11.45 | 11.70 | 369,694 | -0.10(-0.84%) |
Sep 21, 2004 | 11.82 | 11.90 | 11.72 | 11.80 | 158,417 | -0.02(-0.21%) |
Sep 20, 2004 | 11.83 | 11.95 | 11.82 | 11.82 | 366,300 | +0.16(+1.38%) |
Sep 17, 2004 | 12.00 | 12.00 | 11.63 | 11.66 | 330,090 | +0.08(+0.70%) |
Sep 16, 2004 | 11.44 | 11.61 | 11.36 | 11.58 | 114,771 | +0.11(+0.97%) |
Sep 15, 2004 | 11.56 | 11.56 | 11.36 | 11.47 | 169,248 | -0.09(-0.80%) |
Sep 14, 2004 | 11.26 | 11.60 | 11.26 | 11.56 | 327,180 | +0.36(+3.20%) |
Sep 13, 2004 | 11.20 | 11.25 | 11.14 | 11.20 | 116,226 | +0.22(+1.97%) |
Sep 10, 2004 | 10.95 | 11.16 | 10.95 | 10.99 | 384,243 | +0.41(+3.92%) |
Sep 09, 2004 | 10.49 | 10.63 | 10.45 | 10.57 | 119,136 | +0.27(+2.64%) |
Sep 08, 2004 | 10.26 | 10.37 | 10.22 | 10.30 | 158,902 | -0.05(-0.48%) |
Sep 07, 2004 | 10.52 | 10.52 | 10.31 | 10.35 | 336,879 | -0.43(-4.02%) |
Sep 03, 2004 | 10.76 | 10.84 | 10.65 | 10.78 | 100,385 | -0.02(-0.23%) |
Sep 02, 2004 | 10.70 | 10.89 | 10.67 | 10.81 | 235,848 | +0.29(+2.77%) |
Sep 01, 2004 | 10.60 | 10.68 | 10.41 | 10.52 | 507,906 | -0.15(-1.39%) |
Aug 31, 2004 | 10.73 | 10.73 | 10.65 | 10.66 | 249,426 | -0.24(-2.16%) |
Aug 30, 2004 | 10.84 | 11.04 | 10.82 | 10.90 | 257,024 | +0.06(+0.51%) |
Aug 27, 2004 | 10.78 | 10.86 | 10.78 | 10.84 | 228,412 | +0.07(+0.63%) |
Aug 26, 2004 | 10.65 | 10.86 | 10.65 | 10.78 | 155,022 | +0.12(+1.16%) |
Aug 25, 2004 | 10.45 | 10.70 | 10.45 | 10.65 | 161,973 | +0.20(+1.89%) |
Aug 24, 2004 | 10.84 | 10.84 | 10.43 | 10.45 | 346,093 | -0.54(-4.95%) |
Aug 23, 2004 | 11.01 | 11.11 | 10.97 | 11.00 | 118,004 | +0.04(+0.34%) |
Aug 20, 2004 | 11.07 | 11.07 | 10.93 | 10.96 | 243,607 | -0.07(-0.67%) |
Aug 19, 2004 | 10.98 | 11.12 | 10.95 | 11.04 | 238,272 | +0.18(+1.65%) |
Aug 18, 2004 | 10.70 | 10.92 | 10.70 | 10.86 | 197,537 | +0.24(+2.27%) |
Aug 17, 2004 | 10.68 | 10.68 | 10.60 | 10.62 | 256,539 | -0.30(-2.78%) |
Aug 16, 2004 | 10.59 | 10.93 | 10.59 | 10.92 | 343,507 | +0.37(+3.46%) |
Aug 13, 2004 | 10.60 | 10.63 | 10.52 | 10.55 | 199,153 | -0.09(-0.81%) |
Aug 12, 2004 | 10.50 | 10.74 | 10.49 | 10.64 | 396,852 | +0.01(+0.06%) |
Aug 11, 2004 | 10.67 | 10.68 | 10.52 | 10.63 | 239,242 | -0.33(-3.05%) |
Aug 10, 2004 | 11.00 | 11.00 | 10.92 | 10.97 | 543,954 | -0.05(-0.45%) |
Aug 09, 2004 | 11.14 | 11.17 | 10.91 | 11.02 | 517,281 | +0.32(+2.95%) |
Aug 06, 2004 | 10.86 | 10.86 | 10.58 | 10.70 | 112,185 | -0.16(-1.48%) |
Aug 05, 2004 | 10.88 | 11.04 | 10.81 | 10.86 | 187,514 | +0.22(+2.09%) |
Aug 04, 2004 | 10.53 | 10.70 | 10.52 | 10.64 | 127,219 | +0.32(+3.12%) |
Aug 03, 2004 | 10.16 | 10.44 | 10.16 | 10.32 | 120,268 | +0.15(+1.46%) |
Aug 02, 2004 | 10.21 | 10.25 | 10.09 | 10.17 | 101,354 | -0.19(-1.85%) |
Jul 30, 2004 | 10.40 | 10.46 | 10.34 | 10.36 | 125,279 | -0.02(-0.18%) |
Jul 29, 2004 | 10.31 | 10.42 | 10.29 | 10.38 | 94,565 | +0.01(+0.06%) |
Jul 28, 2004 | 10.33 | 10.47 | 10.24 | 10.37 | 95,535 | +0.12(+1.21%) |
Jul 27, 2004 | 10.25 | 10.31 | 10.15 | 10.25 | 118,489 | -0.10(-0.96%) |
Jul 26, 2004 | 10.23 | 10.42 | 10.23 | 10.35 | 108,144 | +0.02(+0.24%) |
Jul 23, 2004 | 10.53 | 10.53 | 10.28 | 10.32 | 106,366 | -0.28(-2.63%) |
Jul 22, 2004 | 10.57 | 10.70 | 10.54 | 10.60 | 71,772 | +0.04(+0.35%) |
Jul 21, 2004 | 10.66 | 10.72 | 10.52 | 10.57 | 181,856 | +0.04(+0.41%) |
Jul 20, 2004 | 10.52 | 10.72 | 10.36 | 10.52 | 216,935 | -0.12(-1.16%) |
Jul 19, 2004 | 10.39 | 11.26 | 10.33 | 10.65 | 292,910 | +0.34(+3.30%) |
Jul 16, 2004 | 10.36 | 10.43 | 10.29 | 10.31 | 83,250 | +0.01(+0.06%) |
Jul 15, 2004 | 10.36 | 10.37 | 10.23 | 10.30 | 95,697 | +0.00(+0.00%) |
Jul 14, 2004 | 10.24 | 10.36 | 10.24 | 10.30 | 125,925 | +0.12(+1.15%) |
Jul 13, 2004 | 10.07 | 10.27 | 10.02 | 10.18 | 162,297 | +0.24(+2.36%) |
Jul 12, 2004 | 9.929 | 10.08 | 9.898 | 9.947 | 92,949 | +0.07(+0.75%) |
Jul 09, 2004 | 9.712 | 10.01 | 9.675 | 9.873 | 200,285 | +0.05(+0.50%) |
Jul 08, 2004 | 9.848 | 9.960 | 9.707 | 9.824 | 443,569 | -0.07(-0.69%) |
Jul 07, 2004 | 9.787 | 9.960 | 9.774 | 9.892 | 260,419 | +0.14(+1.40%) |
Jul 06, 2004 | 9.811 | 9.811 | 9.657 | 9.756 | 209,337 | -0.17(-1.74%) |
Jul 02, 2004 | 9.824 | 10.02 | 9.774 | 9.929 | 137,241 | +0.19(+1.90%) |