Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.95 | 12.04 | 11.90 | 11.96 | 10,037,395 | +0.01(+0.12%) |
Sep 29, 2004 | 11.99 | 12.02 | 11.83 | 11.94 | 14,971,502 | -0.08(-0.64%) |
Sep 28, 2004 | 11.87 | 12.05 | 11.86 | 12.02 | 12,427,318 | +0.28(+2.42%) |
Sep 27, 2004 | 11.89 | 11.98 | 11.73 | 11.73 | 11,316,243 | -0.10(-0.87%) |
Sep 24, 2004 | 11.81 | 11.94 | 11.78 | 11.84 | 10,360,274 | +0.03(+0.24%) |
Sep 23, 2004 | 11.73 | 11.85 | 11.59 | 11.81 | 10,735,793 | +0.01(+0.09%) |
Sep 22, 2004 | 11.78 | 11.90 | 11.64 | 11.80 | 12,272,213 | +0.01(+0.11%) |
Sep 21, 2004 | 11.58 | 11.79 | 11.50 | 11.79 | 12,717,262 | +0.21(+1.78%) |
Sep 20, 2004 | 11.72 | 11.81 | 11.56 | 11.58 | 14,637,927 | -0.14(-1.18%) |
Sep 17, 2004 | 11.54 | 11.72 | 11.50 | 11.72 | 11,683,317 | +0.27(+2.36%) |
Sep 16, 2004 | 11.42 | 11.52 | 11.35 | 11.45 | 5,961,858 | +0.02(+0.22%) |
Sep 15, 2004 | 11.32 | 11.54 | 11.22 | 11.42 | 7,727,699 | +0.05(+0.41%) |
Sep 14, 2004 | 11.47 | 11.50 | 11.36 | 11.38 | 7,484,484 | -0.09(-0.82%) |
Sep 13, 2004 | 11.46 | 11.58 | 11.45 | 11.47 | 7,161,324 | +0.05(+0.42%) |
Sep 10, 2004 | 11.51 | 11.53 | 11.33 | 11.42 | 6,263,906 | -0.09(-0.74%) |
Sep 09, 2004 | 11.38 | 11.58 | 11.38 | 11.51 | 9,300,713 | +0.12(+1.09%) |
Sep 08, 2004 | 11.34 | 11.48 | 11.23 | 11.38 | 5,314,975 | +0.02(+0.16%) |
Sep 07, 2004 | 11.41 | 11.41 | 11.26 | 11.37 | 6,620,002 | -0.09(-0.76%) |
Sep 03, 2004 | 11.21 | 11.48 | 11.18 | 11.45 | 9,157,994 | +0.24(+2.15%) |
Sep 02, 2004 | 11.37 | 11.37 | 11.16 | 11.21 | 9,317,885 | +0.03(+0.24%) |
Sep 01, 2004 | 11.02 | 11.22 | 10.96 | 11.18 | 11,042,908 | +0.21(+1.89%) |
Aug 31, 2004 | 10.89 | 11.03 | 10.89 | 10.98 | 7,167,517 | +0.11(+1.01%) |
Aug 30, 2004 | 11.03 | 11.09 | 10.82 | 10.87 | 5,871,497 | -0.19(-1.75%) |
Aug 27, 2004 | 10.97 | 11.10 | 10.97 | 11.06 | 6,901,501 | +0.02(+0.18%) |
Aug 26, 2004 | 10.79 | 11.06 | 10.72 | 11.04 | 8,708,159 | +0.17(+1.60%) |
Aug 25, 2004 | 10.78 | 10.91 | 10.78 | 10.87 | 8,655,237 | +0.12(+1.11%) |
Aug 24, 2004 | 10.73 | 10.78 | 10.56 | 10.75 | 8,753,480 | +0.03(+0.26%) |
Aug 23, 2004 | 10.85 | 10.86 | 10.71 | 10.72 | 8,064,090 | -0.15(-1.36%) |
Aug 20, 2004 | 10.79 | 10.97 | 10.78 | 10.87 | 14,807,952 | +0.23(+2.15%) |
Aug 19, 2004 | 10.66 | 10.79 | 10.60 | 10.64 | 13,524,600 | -0.02(-0.18%) |
Aug 18, 2004 | 10.47 | 10.67 | 10.46 | 10.66 | 12,559,060 | +0.19(+1.85%) |
Aug 17, 2004 | 10.68 | 10.68 | 10.42 | 10.46 | 14,702,671 | -0.22(-2.05%) |
Aug 16, 2004 | 10.68 | 10.74 | 10.61 | 10.68 | 9,566,730 | +0.02(+0.23%) |
Aug 13, 2004 | 10.67 | 10.72 | 10.61 | 10.66 | 9,809,944 | +0.01(+0.08%) |
Aug 12, 2004 | 10.84 | 10.88 | 10.64 | 10.65 | 12,216,757 | -0.19(-1.72%) |
Aug 11, 2004 | 10.83 | 11.01 | 10.80 | 10.83 | 13,979,783 | -0.11(-0.97%) |
Aug 10, 2004 | 11.06 | 11.10 | 10.93 | 10.94 | 10,561,827 | -0.13(-1.17%) |
Aug 09, 2004 | 10.93 | 11.15 | 10.91 | 11.07 | 8,125,738 | +0.14(+1.32%) |
Aug 06, 2004 | 11.17 | 11.19 | 10.78 | 10.93 | 10,470,903 | -0.24(-2.18%) |
Aug 05, 2004 | 11.26 | 11.33 | 11.13 | 11.17 | 10,543,530 | -0.09(-0.76%) |
Aug 04, 2004 | 11.40 | 11.50 | 11.19 | 11.26 | 9,342,657 | -0.24(-2.07%) |
Aug 03, 2004 | 11.47 | 11.58 | 11.46 | 11.49 | 12,523,028 | +0.04(+0.37%) |
Aug 02, 2004 | 11.41 | 11.50 | 11.24 | 11.45 | 7,202,141 | +0.03(+0.23%) |
Jul 30, 2004 | 11.47 | 11.54 | 11.37 | 11.42 | 9,798,684 | -0.08(-0.66%) |
Jul 29, 2004 | 11.48 | 11.56 | 11.35 | 11.50 | 9,163,905 | +0.02(+0.22%) |
Jul 28, 2004 | 11.41 | 11.61 | 11.41 | 11.48 | 12,250,256 | +0.11(+0.95%) |
Jul 27, 2004 | 11.12 | 11.44 | 11.06 | 11.37 | 12,106,128 | +0.29(+2.60%) |
Jul 26, 2004 | 11.23 | 11.32 | 10.97 | 11.08 | 7,277,301 | -0.11(-1.00%) |
Jul 23, 2004 | 11.41 | 11.41 | 11.19 | 11.19 | 10,381,949 | -0.22(-1.94%) |
Jul 22, 2004 | 11.39 | 11.46 | 11.20 | 11.41 | 12,622,960 | +0.02(+0.17%) |
Jul 21, 2004 | 11.62 | 11.79 | 11.39 | 11.39 | 12,923,882 | -0.22(-1.91%) |
Jul 20, 2004 | 11.55 | 11.62 | 11.46 | 11.62 | 8,440,735 | +0.07(+0.61%) |
Jul 19, 2004 | 11.55 | 11.59 | 11.47 | 11.55 | 8,354,315 | +0.02(+0.14%) |
Jul 16, 2004 | 11.55 | 11.69 | 11.48 | 11.53 | 11,398,441 | +0.01(+0.06%) |
Jul 15, 2004 | 11.29 | 11.54 | 11.20 | 11.52 | 11,154,382 | +0.23(+2.04%) |
Jul 14, 2004 | 11.03 | 11.31 | 11.03 | 11.29 | 8,220,322 | +0.22(+2.01%) |
Jul 13, 2004 | 11.09 | 11.13 | 10.93 | 11.07 | 5,322,857 | -0.01(-0.11%) |
Jul 12, 2004 | 11.16 | 11.19 | 10.98 | 11.08 | 5,241,222 | -0.07(-0.65%) |
Jul 09, 2004 | 11.11 | 11.19 | 11.03 | 11.15 | 7,106,995 | +0.07(+0.63%) |
Jul 08, 2004 | 11.21 | 11.26 | 11.02 | 11.09 | 7,877,456 | -0.10(-0.87%) |
Jul 07, 2004 | 11.31 | 11.31 | 11.14 | 11.18 | 7,415,799 | -0.02(-0.22%) |
Jul 06, 2004 | 11.31 | 11.40 | 11.21 | 11.21 | 11,714,564 | -0.09(-0.75%) |
Jul 02, 2004 | 11.25 | 11.36 | 11.15 | 11.29 | 5,900,210 | +0.03(+0.24%) |