Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.62 | 11.72 | 11.60 | 11.64 | 1,699,882 | -0.04(-0.32%) |
Sep 29, 2004 | 11.43 | 11.77 | 11.43 | 11.68 | 4,565,178 | +0.13(+1.15%) |
Sep 28, 2004 | 11.16 | 11.57 | 11.15 | 11.55 | 2,446,780 | +0.39(+3.46%) |
Sep 27, 2004 | 11.19 | 11.26 | 11.11 | 11.16 | 2,086,240 | -0.03(-0.28%) |
Sep 24, 2004 | 11.09 | 11.20 | 11.09 | 11.19 | 1,405,471 | +0.10(+0.92%) |
Sep 23, 2004 | 11.06 | 11.10 | 11.04 | 11.09 | 1,404,112 | +0.02(+0.22%) |
Sep 22, 2004 | 11.09 | 11.09 | 11.00 | 11.07 | 1,808,588 | -0.04(-0.40%) |
Sep 21, 2004 | 10.98 | 11.26 | 10.98 | 11.11 | 2,501,132 | +0.11(+1.04%) |
Sep 20, 2004 | 10.95 | 11.11 | 10.95 | 10.99 | 1,306,730 | +0.05(+0.42%) |
Sep 17, 2004 | 10.80 | 10.97 | 10.80 | 10.95 | 1,230,184 | +0.11(+1.00%) |
Sep 16, 2004 | 10.80 | 10.90 | 10.77 | 10.84 | 676,691 | +0.09(+0.86%) |
Sep 15, 2004 | 10.59 | 10.80 | 10.58 | 10.75 | 3,176,012 | +0.19(+1.84%) |
Sep 14, 2004 | 10.49 | 10.58 | 10.49 | 10.55 | 2,552,767 | +0.06(+0.57%) |
Sep 13, 2004 | 10.57 | 10.60 | 10.48 | 10.49 | 1,211,613 | -0.06(-0.56%) |
Sep 10, 2004 | 10.58 | 10.62 | 10.53 | 10.55 | 1,427,665 | -0.03(-0.25%) |
Sep 09, 2004 | 10.60 | 10.61 | 10.51 | 10.58 | 1,125,102 | +0.07(+0.67%) |
Sep 08, 2004 | 10.54 | 10.62 | 10.50 | 10.51 | 1,321,224 | -0.01(-0.11%) |
Sep 07, 2004 | 10.53 | 10.61 | 10.52 | 10.52 | 1,388,712 | -0.02(-0.17%) |
Sep 03, 2004 | 10.70 | 10.73 | 10.53 | 10.54 | 1,222,937 | -0.19(-1.79%) |
Sep 02, 2004 | 10.70 | 10.76 | 10.68 | 10.73 | 2,034,604 | +0.06(+0.52%) |
Sep 01, 2004 | 10.65 | 10.74 | 10.65 | 10.67 | 1,858,411 | +0.05(+0.46%) |
Aug 31, 2004 | 10.58 | 10.63 | 10.52 | 10.63 | 823,444 | +0.04(+0.38%) |
Aug 30, 2004 | 10.66 | 10.69 | 10.58 | 10.59 | 1,100,643 | -0.06(-0.60%) |
Aug 27, 2004 | 10.52 | 10.67 | 10.51 | 10.65 | 1,500,589 | +0.18(+1.71%) |
Aug 26, 2004 | 10.53 | 10.58 | 10.47 | 10.47 | 2,491,621 | -0.01(-0.13%) |
Aug 25, 2004 | 10.33 | 10.49 | 10.33 | 10.48 | 3,692,817 | +0.17(+1.69%) |
Aug 24, 2004 | 10.34 | 10.39 | 10.30 | 10.31 | 1,734,758 | +0.02(+0.17%) |
Aug 23, 2004 | 10.42 | 10.42 | 10.29 | 10.29 | 728,326 | -0.08(-0.72%) |
Aug 20, 2004 | 10.33 | 10.45 | 10.33 | 10.37 | 1,203,007 | +0.07(+0.66%) |
Aug 19, 2004 | 10.33 | 10.48 | 10.29 | 10.30 | 1,606,576 | -0.09(-0.85%) |
Aug 18, 2004 | 10.38 | 10.43 | 10.31 | 10.39 | 579,309 | +0.04(+0.43%) |
Aug 17, 2004 | 10.22 | 10.43 | 10.22 | 10.34 | 1,351,571 | +0.14(+1.41%) |
Aug 16, 2004 | 10.13 | 10.25 | 10.13 | 10.20 | 763,203 | +0.07(+0.70%) |
Aug 13, 2004 | 10.12 | 10.16 | 10.10 | 10.13 | 837,032 | +0.01(+0.07%) |
Aug 12, 2004 | 10.23 | 10.27 | 10.03 | 10.12 | 611,921 | -0.08(-0.80%) |
Aug 11, 2004 | 10.33 | 10.33 | 10.18 | 10.20 | 832,956 | -0.15(-1.45%) |
Aug 10, 2004 | 10.16 | 10.40 | 10.16 | 10.35 | 1,596,159 | +0.23(+2.27%) |
Aug 09, 2004 | 10.18 | 10.27 | 10.12 | 10.12 | 640,003 | -0.09(-0.89%) |
Aug 06, 2004 | 10.37 | 10.37 | 10.16 | 10.22 | 1,636,923 | -0.19(-1.87%) |
Aug 05, 2004 | 10.31 | 10.69 | 10.31 | 10.41 | 2,897,454 | +0.10(+0.96%) |
Aug 04, 2004 | 10.40 | 10.44 | 10.23 | 10.31 | 677,144 | -0.09(-0.85%) |
Aug 03, 2004 | 10.39 | 10.50 | 10.38 | 10.40 | 786,303 | -0.05(-0.49%) |
Aug 02, 2004 | 10.38 | 10.62 | 10.38 | 10.45 | 1,255,548 | +0.07(+0.70%) |
Jul 30, 2004 | 10.49 | 10.53 | 10.31 | 10.38 | 2,367,968 | -0.19(-1.78%) |
Jul 29, 2004 | 10.64 | 10.70 | 10.56 | 10.56 | 2,529,668 | -0.07(-0.69%) |
Jul 28, 2004 | 10.44 | 10.64 | 10.44 | 10.64 | 4,257,179 | +0.22(+2.08%) |
Jul 27, 2004 | 9.935 | 10.42 | 9.935 | 10.42 | 6,121,932 | +0.75(+7.74%) |
Jul 26, 2004 | 9.714 | 9.747 | 9.635 | 9.672 | 381,828 | -0.05(-0.48%) |
Jul 23, 2004 | 9.770 | 9.772 | 9.694 | 9.719 | 571,609 | -0.11(-1.08%) |
Jul 22, 2004 | 9.703 | 9.842 | 9.701 | 9.825 | 1,435,818 | +0.12(+1.25%) |
Jul 21, 2004 | 9.736 | 9.822 | 9.672 | 9.703 | 838,391 | -0.00(-0.02%) |
Jul 20, 2004 | 9.604 | 9.725 | 9.604 | 9.705 | 952,532 | +0.08(+0.85%) |
Jul 19, 2004 | 9.758 | 9.758 | 9.604 | 9.624 | 904,520 | -0.10(-1.04%) |
Jul 16, 2004 | 9.675 | 9.814 | 9.675 | 9.725 | 644,533 | +0.05(+0.52%) |
Jul 15, 2004 | 9.714 | 9.743 | 9.641 | 9.675 | 1,138,237 | -0.06(-0.63%) |
Jul 14, 2004 | 9.825 | 9.851 | 9.708 | 9.736 | 2,136,969 | -0.09(-0.90%) |
Jul 13, 2004 | 9.856 | 9.920 | 9.809 | 9.825 | 619,168 | -0.04(-0.38%) |
Jul 12, 2004 | 9.816 | 9.869 | 9.770 | 9.862 | 438,445 | +0.05(+0.49%) |
Jul 09, 2004 | 9.732 | 9.834 | 9.732 | 9.814 | 769,997 | +0.08(+0.84%) |
Jul 08, 2004 | 9.736 | 9.825 | 9.725 | 9.732 | 1,958,511 | -0.09(-0.94%) |
Jul 07, 2004 | 9.935 | 9.935 | 9.794 | 9.825 | 596,068 | -0.06(-0.56%) |
Jul 06, 2004 | 9.988 | 10.01 | 9.754 | 9.880 | 848,808 | -0.16(-1.63%) |
Jul 02, 2004 | 9.935 | 10.05 | 9.913 | 10.04 | 976,537 | +0.06(+0.62%) |