Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.25 | 10.27 | 10.13 | 10.20 | 5,766,994 | -0.05(-0.47%) |
Sep 29, 2004 | 10.17 | 10.26 | 10.17 | 10.25 | 3,954,909 | +0.01(+0.15%) |
Sep 28, 2004 | 10.12 | 10.25 | 10.07 | 10.23 | 3,121,386 | +0.12(+1.22%) |
Sep 27, 2004 | 10.22 | 10.22 | 10.07 | 10.11 | 4,044,117 | -0.11(-1.05%) |
Sep 24, 2004 | 10.25 | 10.29 | 10.21 | 10.21 | 3,250,344 | -0.03(-0.26%) |
Sep 23, 2004 | 10.30 | 10.32 | 10.23 | 10.24 | 2,909,288 | -0.06(-0.56%) |
Sep 22, 2004 | 10.41 | 10.43 | 10.26 | 10.30 | 3,478,827 | -0.12(-1.15%) |
Sep 21, 2004 | 10.35 | 10.44 | 10.31 | 10.42 | 2,224,446 | +0.10(+0.97%) |
Sep 20, 2004 | 10.32 | 10.37 | 10.27 | 10.32 | 2,934,170 | -0.02(-0.18%) |
Sep 17, 2004 | 10.36 | 10.41 | 10.30 | 10.34 | 3,795,305 | +0.01(+0.06%) |
Sep 16, 2004 | 10.32 | 10.38 | 10.30 | 10.33 | 2,600,700 | +0.04(+0.38%) |
Sep 15, 2004 | 10.41 | 10.44 | 10.27 | 10.29 | 4,441,004 | -0.16(-1.56%) |
Sep 14, 2004 | 10.55 | 10.55 | 10.41 | 10.45 | 2,472,956 | -0.10(-0.91%) |
Sep 13, 2004 | 10.48 | 10.58 | 10.40 | 10.55 | 3,205,133 | +0.06(+0.53%) |
Sep 10, 2004 | 10.33 | 10.50 | 10.30 | 10.49 | 4,328,128 | +0.19(+1.89%) |
Sep 09, 2004 | 10.36 | 10.37 | 10.24 | 10.30 | 2,868,022 | -0.04(-0.40%) |
Sep 08, 2004 | 10.38 | 10.43 | 10.31 | 10.34 | 2,787,613 | -0.07(-0.71%) |
Sep 07, 2004 | 10.30 | 10.44 | 10.30 | 10.41 | 5,170,450 | +0.14(+1.40%) |
Sep 03, 2004 | 10.30 | 10.31 | 10.22 | 10.27 | 2,939,631 | -0.03(-0.26%) |
Sep 02, 2004 | 10.24 | 10.30 | 10.18 | 10.30 | 2,661,689 | +0.07(+0.69%) |
Sep 01, 2004 | 10.26 | 10.32 | 10.13 | 10.23 | 3,819,579 | -0.03(-0.31%) |
Aug 31, 2004 | 10.23 | 10.27 | 10.19 | 10.26 | 2,798,233 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,341 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.24 | 2,000,515 | -0.06(-0.61%) |
Aug 26, 2004 | 10.24 | 10.33 | 10.22 | 10.31 | 2,563,681 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.24 | 2,124,921 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,049,064 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.13 | 10.19 | 3,187,837 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.966 | 10.15 | 4,354,527 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.09 | 10.17 | 3,086,795 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,972 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.21 | 10.13 | 10.15 | 2,650,766 | +0.06(+0.60%) |
Aug 16, 2004 | 9.936 | 10.13 | 9.915 | 10.09 | 3,166,597 | +0.16(+1.61%) |
Aug 13, 2004 | 9.844 | 9.946 | 9.796 | 9.931 | 3,703,669 | +0.09(+0.94%) |
Aug 12, 2004 | 9.981 | 9.981 | 9.777 | 9.839 | 4,329,645 | -0.14(-1.40%) |
Aug 11, 2004 | 9.989 | 10.01 | 9.875 | 9.979 | 3,031,571 | -0.11(-1.13%) |
Aug 10, 2004 | 10.06 | 10.10 | 10.00 | 10.09 | 3,401,452 | +0.11(+1.06%) |
Aug 09, 2004 | 9.991 | 10.10 | 9.923 | 9.987 | 3,554,078 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.908 | 9.971 | 4,765,068 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,695 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,913 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,318,766 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.898 | 10.02 | 5,608,907 | +0.02(+0.16%) |
Jul 30, 2004 | 9.986 | 10.10 | 9.936 | 10.00 | 3,289,487 | -0.01(-0.15%) |
Jul 29, 2004 | 9.912 | 10.07 | 9.887 | 10.02 | 4,001,334 | +0.12(+1.16%) |
Jul 28, 2004 | 9.953 | 10.01 | 9.834 | 9.902 | 4,863,076 | -0.06(-0.58%) |
Jul 27, 2004 | 9.740 | 9.986 | 9.691 | 9.959 | 3,805,014 | +0.22(+2.30%) |
Jul 26, 2004 | 9.801 | 9.834 | 9.653 | 9.735 | 3,466,083 | -0.07(-0.67%) |
Jul 23, 2004 | 9.808 | 9.875 | 9.732 | 9.801 | 2,973,009 | -0.06(-0.63%) |
Jul 22, 2004 | 9.897 | 9.946 | 9.722 | 9.864 | 4,766,888 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.959 | 9.959 | 4,756,875 | -0.10(-1.03%) |
Jul 20, 2004 | 9.986 | 10.09 | 9.943 | 10.06 | 3,018,220 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.846 | 9.992 | 5,540,939 | -0.11(-1.08%) |
Jul 16, 2004 | 10.08 | 10.13 | 10.02 | 10.10 | 4,016,809 | +0.09(+0.91%) |
Jul 15, 2004 | 9.943 | 10.09 | 9.943 | 10.01 | 4,010,133 | +0.06(+0.60%) |
Jul 14, 2004 | 9.920 | 10.03 | 9.870 | 9.951 | 3,930,938 | -0.04(-0.36%) |
Jul 13, 2004 | 9.987 | 10.13 | 9.946 | 9.987 | 4,658,260 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.11 | 1,665,831 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,222,125 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.23 | 10.01 | 10.01 | 3,764,051 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,869,144 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,353,207 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,632 | -0.00(-0.02%) |