Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.08 | 12.36 | 12.07 | 12.32 | 736,644 | +0.28(+2.32%) |
Sep 29, 2004 | 11.90 | 12.11 | 11.90 | 12.04 | 592,095 | +0.10(+0.82%) |
Sep 28, 2004 | 11.54 | 12.04 | 11.54 | 11.94 | 1,098,090 | +0.47(+4.08%) |
Sep 27, 2004 | 11.48 | 11.62 | 11.37 | 11.48 | 741,802 | +0.00(+0.00%) |
Sep 24, 2004 | 11.45 | 11.52 | 11.36 | 11.48 | 471,756 | +0.10(+0.86%) |
Sep 23, 2004 | 11.39 | 11.46 | 11.35 | 11.38 | 536,366 | -0.08(-0.67%) |
Sep 22, 2004 | 11.49 | 11.54 | 11.40 | 11.45 | 559,431 | -0.02(-0.18%) |
Sep 21, 2004 | 11.42 | 11.52 | 11.38 | 11.48 | 495,394 | +0.06(+0.55%) |
Sep 20, 2004 | 11.41 | 11.48 | 11.33 | 11.41 | 446,972 | -0.01(-0.12%) |
Sep 17, 2004 | 11.43 | 11.48 | 11.38 | 11.43 | 466,025 | +0.02(+0.18%) |
Sep 16, 2004 | 11.35 | 11.48 | 11.30 | 11.41 | 421,185 | +0.11(+0.99%) |
Sep 15, 2004 | 11.23 | 11.41 | 11.11 | 11.29 | 812,429 | +0.06(+0.56%) |
Sep 14, 2004 | 11.45 | 11.45 | 11.19 | 11.23 | 443,677 | -0.20(-1.71%) |
Sep 13, 2004 | 11.38 | 11.49 | 11.27 | 11.43 | 604,558 | +0.15(+1.36%) |
Sep 10, 2004 | 11.15 | 11.31 | 11.01 | 11.27 | 614,586 | +0.13(+1.13%) |
Sep 09, 2004 | 11.01 | 11.24 | 11.01 | 11.15 | 575,763 | +0.06(+0.57%) |
Sep 08, 2004 | 11.33 | 11.39 | 11.08 | 11.08 | 456,570 | -0.22(-1.98%) |
Sep 07, 2004 | 11.32 | 11.41 | 11.24 | 11.31 | 491,669 | +0.14(+1.25%) |
Sep 03, 2004 | 11.11 | 11.22 | 11.04 | 11.17 | 633,354 | -0.07(-0.62%) |
Sep 02, 2004 | 11.03 | 11.24 | 10.99 | 11.24 | 536,510 | +0.21(+1.90%) |
Sep 01, 2004 | 11.06 | 11.11 | 10.97 | 11.03 | 487,228 | -0.01(-0.06%) |
Aug 31, 2004 | 10.98 | 11.04 | 10.95 | 11.04 | 572,325 | +0.08(+0.77%) |
Aug 30, 2004 | 11.03 | 11.06 | 10.89 | 10.95 | 602,982 | -0.03(-0.32%) |
Aug 27, 2004 | 10.95 | 11.02 | 10.92 | 10.99 | 449,837 | +0.03(+0.25%) |
Aug 26, 2004 | 11.06 | 11.10 | 10.91 | 10.96 | 638,941 | -0.17(-1.57%) |
Aug 25, 2004 | 11.05 | 11.18 | 10.97 | 11.13 | 908,127 | +0.16(+1.46%) |
Aug 24, 2004 | 10.98 | 11.05 | 10.94 | 10.97 | 503,273 | +0.04(+0.38%) |
Aug 23, 2004 | 11.06 | 11.06 | 10.81 | 10.93 | 657,421 | -0.03(-0.26%) |
Aug 20, 2004 | 10.70 | 10.99 | 10.70 | 10.96 | 685,500 | +0.26(+2.41%) |
Aug 19, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 881,194 | -0.10(-0.90%) |
Aug 18, 2004 | 10.85 | 10.93 | 10.78 | 10.80 | 1,264,129 | -0.13(-1.15%) |
Aug 17, 2004 | 10.90 | 11.06 | 10.83 | 10.92 | 955,689 | +0.08(+0.71%) |
Aug 16, 2004 | 10.69 | 10.98 | 10.69 | 10.85 | 863,859 | +0.17(+1.57%) |
Aug 13, 2004 | 10.65 | 10.81 | 10.60 | 10.68 | 542,670 | +0.02(+0.20%) |
Aug 12, 2004 | 10.81 | 10.81 | 10.59 | 10.66 | 798,963 | -0.20(-1.86%) |
Aug 11, 2004 | 10.71 | 10.88 | 10.54 | 10.86 | 1,411,687 | +0.15(+1.37%) |
Aug 10, 2004 | 10.61 | 10.72 | 10.54 | 10.71 | 1,179,032 | +0.17(+1.59%) |
Aug 09, 2004 | 10.51 | 10.55 | 10.42 | 10.55 | 940,647 | +0.16(+1.55%) |
Aug 06, 2004 | 10.50 | 10.54 | 10.31 | 10.39 | 841,941 | -0.10(-1.00%) |
Aug 05, 2004 | 10.62 | 10.64 | 10.49 | 10.49 | 833,202 | -0.06(-0.53%) |
Aug 04, 2004 | 10.51 | 10.64 | 10.47 | 10.55 | 1,183,330 | -0.01(-0.13%) |
Aug 03, 2004 | 10.64 | 10.64 | 10.48 | 10.56 | 811,999 | -0.08(-0.79%) |
Aug 02, 2004 | 10.47 | 10.65 | 10.37 | 10.64 | 946,377 | +0.14(+1.33%) |
Jul 30, 2004 | 10.47 | 10.57 | 10.37 | 10.51 | 1,217,856 | +0.10(+1.01%) |
Jul 29, 2004 | 10.33 | 10.44 | 10.26 | 10.40 | 912,425 | +0.21(+2.05%) |
Jul 28, 2004 | 10.06 | 10.23 | 9.975 | 10.19 | 837,786 | +0.15(+1.53%) |
Jul 27, 2004 | 9.842 | 10.12 | 9.821 | 10.04 | 661,146 | +0.20(+1.99%) |
Jul 26, 2004 | 10.16 | 10.16 | 9.668 | 9.842 | 553,128 | -0.03(-0.35%) |
Jul 23, 2004 | 9.996 | 10.05 | 9.758 | 9.877 | 826,469 | -0.05(-0.49%) |
Jul 22, 2004 | 9.772 | 9.954 | 9.724 | 9.926 | 610,289 | +0.14(+1.43%) |
Jul 21, 2004 | 10.13 | 10.18 | 9.786 | 9.786 | 524,905 | -0.38(-3.77%) |
Jul 20, 2004 | 9.940 | 10.17 | 9.912 | 10.17 | 474,335 | +0.16(+1.60%) |
Jul 19, 2004 | 9.975 | 10.04 | 9.877 | 10.01 | 313,883 | +0.06(+0.63%) |
Jul 16, 2004 | 10.01 | 10.14 | 9.947 | 9.947 | 870,020 | -0.08(-0.84%) |
Jul 15, 2004 | 9.968 | 10.05 | 9.919 | 10.03 | 656,848 | +0.13(+1.34%) |
Jul 14, 2004 | 9.947 | 10.06 | 9.849 | 9.898 | 1,104,107 | -0.01(-0.07%) |
Jul 13, 2004 | 10.09 | 10.16 | 9.891 | 9.905 | 701,259 | -0.27(-2.68%) |
Jul 12, 2004 | 10.15 | 10.22 | 10.05 | 10.18 | 349,985 | +0.01(+0.14%) |
Jul 09, 2004 | 10.14 | 10.24 | 10.12 | 10.16 | 439,666 | +0.04(+0.41%) |
Jul 08, 2004 | 10.19 | 10.26 | 10.08 | 10.12 | 545,678 | -0.20(-1.89%) |
Jul 07, 2004 | 10.29 | 10.41 | 10.28 | 10.32 | 484,936 | +0.04(+0.41%) |
Jul 06, 2004 | 10.47 | 10.48 | 10.26 | 10.28 | 522,470 | -0.20(-1.87%) |
Jul 02, 2004 | 10.51 | 10.57 | 10.44 | 10.47 | 405,426 | -0.10(-0.99%) |