Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.92 | 11.26 | 10.84 | 11.12 | 719,232 | +0.09(+0.86%) |
Sep 29, 2004 | 10.69 | 11.17 | 10.61 | 11.03 | 558,130 | +0.36(+3.39%) |
Sep 28, 2004 | 10.53 | 10.72 | 10.45 | 10.66 | 527,208 | +0.11(+1.04%) |
Sep 27, 2004 | 10.62 | 10.81 | 10.46 | 10.55 | 597,706 | -0.15(-1.39%) |
Sep 24, 2004 | 11.04 | 11.16 | 10.68 | 10.70 | 574,927 | -0.42(-3.81%) |
Sep 23, 2004 | 11.21 | 11.27 | 10.92 | 11.13 | 852,593 | -0.14(-1.25%) |
Sep 22, 2004 | 11.51 | 11.57 | 11.13 | 11.27 | 1,217,681 | -0.47(-4.02%) |
Sep 21, 2004 | 11.67 | 11.83 | 11.55 | 11.74 | 1,310,576 | +0.04(+0.34%) |
Sep 20, 2004 | 11.21 | 11.93 | 11.10 | 11.70 | 1,259,038 | +0.46(+4.13%) |
Sep 17, 2004 | 11.33 | 11.63 | 11.10 | 11.24 | 1,046,781 | +0.04(+0.35%) |
Sep 16, 2004 | 11.00 | 11.28 | 10.92 | 11.20 | 816,199 | +0.24(+2.15%) |
Sep 15, 2004 | 11.02 | 11.19 | 10.77 | 10.96 | 819,762 | -0.34(-2.99%) |
Sep 14, 2004 | 11.15 | 11.47 | 10.92 | 11.30 | 1,139,293 | +0.01(+0.07%) |
Sep 13, 2004 | 10.97 | 11.65 | 10.90 | 11.29 | 1,387,691 | +0.42(+3.91%) |
Sep 10, 2004 | 10.21 | 10.97 | 10.04 | 10.87 | 832,360 | +0.63(+6.14%) |
Sep 09, 2004 | 9.540 | 10.33 | 9.493 | 10.24 | 818,617 | +0.86(+9.13%) |
Sep 08, 2004 | 9.548 | 9.760 | 9.351 | 9.383 | 549,604 | -0.20(-2.13%) |
Sep 07, 2004 | 9.721 | 9.847 | 9.477 | 9.587 | 645,171 | +0.06(+0.66%) |
Sep 03, 2004 | 9.572 | 9.729 | 9.454 | 9.524 | 524,917 | -0.30(-3.04%) |
Sep 02, 2004 | 9.823 | 9.902 | 9.658 | 9.823 | 457,473 | +0.04(+0.40%) |
Sep 01, 2004 | 9.721 | 10.20 | 9.658 | 9.784 | 816,071 | +0.02(+0.16%) |
Aug 31, 2004 | 9.949 | 10.09 | 9.501 | 9.768 | 759,698 | -0.20(-2.05%) |
Aug 30, 2004 | 10.16 | 10.20 | 9.862 | 9.972 | 297,644 | -0.23(-2.23%) |
Aug 27, 2004 | 10.21 | 10.33 | 10.01 | 10.20 | 478,343 | +0.20(+1.96%) |
Aug 26, 2004 | 10.41 | 10.41 | 9.886 | 10.00 | 931,617 | -0.41(-3.92%) |
Aug 25, 2004 | 10.32 | 10.45 | 10.10 | 10.41 | 710,324 | +0.15(+1.45%) |
Aug 24, 2004 | 10.73 | 10.88 | 10.12 | 10.26 | 717,069 | -0.39(-3.69%) |
Aug 23, 2004 | 10.71 | 11.00 | 10.58 | 10.66 | 626,719 | +0.03(+0.30%) |
Aug 20, 2004 | 10.33 | 10.66 | 10.24 | 10.62 | 438,894 | +0.33(+3.21%) |
Aug 19, 2004 | 10.53 | 10.57 | 10.17 | 10.29 | 777,641 | -0.35(-3.25%) |
Aug 18, 2004 | 9.823 | 10.71 | 9.776 | 10.64 | 1,209,537 | +0.90(+9.19%) |
Aug 17, 2004 | 9.572 | 9.776 | 9.446 | 9.744 | 1,142,093 | +0.34(+3.59%) |
Aug 16, 2004 | 9.202 | 9.540 | 9.186 | 9.406 | 1,136,367 | +0.28(+3.01%) |
Aug 13, 2004 | 9.351 | 9.359 | 9.037 | 9.131 | 803,601 | -0.12(-1.27%) |
Aug 12, 2004 | 9.446 | 9.548 | 9.234 | 9.249 | 554,440 | -0.28(-2.97%) |
Aug 11, 2004 | 9.839 | 9.941 | 9.257 | 9.532 | 1,291,615 | -0.67(-6.55%) |
Aug 10, 2004 | 9.964 | 10.22 | 9.886 | 10.20 | 778,405 | +0.29(+2.93%) |
Aug 09, 2004 | 9.933 | 10.15 | 9.847 | 9.909 | 502,775 | +0.01(+0.08%) |
Aug 06, 2004 | 10.07 | 10.33 | 9.768 | 9.902 | 787,440 | -0.41(-3.96%) |
Aug 05, 2004 | 10.32 | 10.70 | 10.26 | 10.31 | 673,548 | -0.06(-0.61%) |
Aug 04, 2004 | 10.33 | 10.52 | 10.22 | 10.37 | 1,151,764 | -0.04(-0.38%) |
Aug 03, 2004 | 10.71 | 10.78 | 10.37 | 10.41 | 793,548 | -0.48(-4.40%) |
Aug 02, 2004 | 11.38 | 11.39 | 10.81 | 10.89 | 1,207,501 | -0.43(-3.82%) |
Jul 30, 2004 | 10.83 | 11.48 | 10.82 | 11.32 | 1,091,319 | +0.41(+3.74%) |
Jul 29, 2004 | 10.73 | 11.14 | 10.61 | 10.92 | 2,531,948 | +0.29(+2.74%) |
Jul 28, 2004 | 11.48 | 11.48 | 10.47 | 10.62 | 3,670,733 | -1.31(-10.99%) |
Jul 27, 2004 | 11.47 | 11.95 | 11.29 | 11.94 | 914,565 | +0.47(+4.11%) |
Jul 26, 2004 | 11.54 | 12.14 | 11.34 | 11.47 | 881,861 | -0.08(-0.68%) |
Jul 23, 2004 | 11.91 | 12.16 | 11.50 | 11.54 | 923,982 | -0.43(-3.61%) |
Jul 22, 2004 | 11.94 | 12.20 | 11.54 | 11.98 | 1,276,726 | -0.01(-0.07%) |
Jul 21, 2004 | 13.08 | 13.12 | 11.98 | 11.98 | 616,921 | -0.90(-7.01%) |
Jul 20, 2004 | 12.49 | 12.93 | 12.42 | 12.89 | 525,553 | +0.47(+3.80%) |
Jul 19, 2004 | 12.34 | 12.61 | 12.13 | 12.42 | 603,305 | +0.11(+0.86%) |
Jul 16, 2004 | 12.57 | 12.67 | 12.14 | 12.31 | 743,410 | -0.11(-0.89%) |
Jul 15, 2004 | 12.57 | 12.76 | 12.35 | 12.42 | 866,336 | -0.07(-0.60%) |
Jul 14, 2004 | 13.07 | 13.07 | 12.45 | 12.49 | 1,438,592 | -0.89(-6.64%) |
Jul 13, 2004 | 13.62 | 13.79 | 13.36 | 13.38 | 561,439 | -0.17(-1.28%) |
Jul 12, 2004 | 13.87 | 13.87 | 13.19 | 13.56 | 1,382,728 | -0.57(-4.06%) |
Jul 09, 2004 | 13.90 | 14.26 | 13.86 | 14.13 | 985,445 | +0.39(+2.80%) |
Jul 08, 2004 | 13.56 | 14.04 | 13.50 | 13.74 | 767,970 | +0.13(+0.98%) |
Jul 07, 2004 | 13.59 | 14.05 | 13.59 | 13.61 | 491,322 | +0.03(+0.23%) |
Jul 06, 2004 | 14.27 | 14.32 | 13.41 | 13.58 | 773,951 | -0.92(-6.34%) |
Jul 02, 2004 | 14.68 | 14.72 | 14.17 | 14.50 | 375,522 | -0.21(-1.44%) |