Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.13 | 11.16 | 11.10 | 11.14 | 3,517,719 | +0.01(+0.06%) |
Sep 29, 2004 | 11.14 | 11.14 | 11.08 | 11.13 | 3,888,763 | +0.01(+0.11%) |
Sep 28, 2004 | 11.04 | 11.14 | 11.04 | 11.12 | 4,375,441 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.95 | 11.03 | 4,512,253 | +0.10(+0.91%) |
Sep 24, 2004 | 10.93 | 10.96 | 10.90 | 10.93 | 2,977,248 | +0.00(+0.04%) |
Sep 23, 2004 | 11.02 | 11.03 | 10.92 | 10.93 | 2,445,672 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.02 | 2,867,121 | -0.06(-0.51%) |
Sep 21, 2004 | 11.07 | 11.08 | 10.98 | 11.07 | 5,771,939 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.03 | 11.07 | 2,716,755 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.15 | 11.07 | 11.10 | 4,653,724 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.99 | 11.07 | 1,982,290 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.03 | 10.93 | 10.99 | 3,036,124 | -0.00(-0.04%) |
Sep 14, 2004 | 11.05 | 11.05 | 10.97 | 10.99 | 3,562,193 | -0.03(-0.24%) |
Sep 13, 2004 | 11.11 | 11.12 | 10.99 | 11.02 | 3,170,394 | -0.08(-0.68%) |
Sep 10, 2004 | 11.20 | 11.20 | 11.07 | 11.10 | 2,972,165 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,067,508 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.24 | 11.24 | 3,203,856 | -0.16(-1.39%) |
Sep 07, 2004 | 11.37 | 11.42 | 11.36 | 11.40 | 5,100,587 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.35 | 11.36 | 1,476,129 | -0.04(-0.33%) |
Sep 02, 2004 | 11.39 | 11.41 | 11.34 | 11.40 | 2,589,685 | +0.01(+0.12%) |
Sep 01, 2004 | 11.30 | 11.41 | 11.30 | 11.39 | 8,111,297 | +0.09(+0.84%) |
Aug 31, 2004 | 11.19 | 11.30 | 11.18 | 11.29 | 4,901,510 | +0.10(+0.91%) |
Aug 30, 2004 | 11.16 | 11.23 | 11.15 | 11.19 | 3,618,528 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.21 | 11.16 | 11.17 | 2,479,134 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.15 | 11.19 | 2,414,328 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.29 | 11.16 | 11.21 | 4,278,444 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.23 | 11.18 | 11.19 | 1,732,810 | -0.00(-0.02%) |
Aug 23, 2004 | 11.23 | 11.28 | 11.19 | 11.19 | 2,631,618 | -0.04(-0.32%) |
Aug 20, 2004 | 11.18 | 11.23 | 11.14 | 11.23 | 1,782,791 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.16 | 11.18 | 1,709,937 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,224,570 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,118,255 | -0.03(-0.26%) |
Aug 16, 2004 | 11.01 | 11.11 | 10.99 | 11.07 | 2,271,586 | +0.04(+0.39%) |
Aug 13, 2004 | 11.13 | 11.13 | 10.98 | 11.03 | 1,075,435 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.10 | 2,939,127 | -0.04(-0.40%) |
Aug 11, 2004 | 11.09 | 11.14 | 11.03 | 11.14 | 2,312,672 | +0.05(+0.47%) |
Aug 10, 2004 | 11.04 | 11.12 | 10.97 | 11.09 | 2,088,182 | +0.11(+1.01%) |
Aug 09, 2004 | 10.98 | 11.01 | 10.92 | 10.98 | 1,762,883 | +0.03(+0.26%) |
Aug 06, 2004 | 10.91 | 11.03 | 10.90 | 10.95 | 3,925,613 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.06 | 10.89 | 10.92 | 2,255,067 | -0.12(-1.05%) |
Aug 04, 2004 | 11.00 | 11.07 | 10.93 | 11.03 | 1,911,555 | +0.03(+0.28%) |
Aug 03, 2004 | 11.06 | 11.09 | 10.99 | 11.00 | 1,727,303 | -0.05(-0.47%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.88 | 11.05 | 1,576,090 | +0.11(+1.01%) |
Jul 30, 2004 | 10.83 | 10.94 | 10.83 | 10.94 | 1,587,103 | +0.11(+1.05%) |
Jul 29, 2004 | 10.84 | 10.90 | 10.81 | 10.83 | 1,920,450 | +0.03(+0.26%) |
Jul 28, 2004 | 10.59 | 10.84 | 10.59 | 10.80 | 2,620,182 | +0.15(+1.44%) |
Jul 27, 2004 | 10.62 | 10.68 | 10.56 | 10.65 | 2,051,755 | +0.08(+0.74%) |
Jul 26, 2004 | 10.68 | 10.72 | 10.55 | 10.57 | 1,936,122 | -0.07(-0.62%) |
Jul 23, 2004 | 10.69 | 10.73 | 10.57 | 10.64 | 2,243,631 | -0.06(-0.55%) |
Jul 22, 2004 | 10.79 | 10.79 | 10.61 | 10.69 | 1,841,243 | -0.09(-0.85%) |
Jul 21, 2004 | 11.03 | 11.03 | 10.77 | 10.79 | 1,857,762 | -0.18(-1.68%) |
Jul 20, 2004 | 10.95 | 10.99 | 10.90 | 10.97 | 2,918,372 | +0.02(+0.19%) |
Jul 19, 2004 | 10.89 | 10.95 | 10.87 | 10.95 | 1,539,240 | +0.06(+0.56%) |
Jul 16, 2004 | 10.85 | 10.92 | 10.82 | 10.89 | 1,726,880 | +0.08(+0.70%) |
Jul 15, 2004 | 10.84 | 10.90 | 10.77 | 10.81 | 1,758,224 | -0.03(-0.28%) |
Jul 14, 2004 | 10.77 | 10.87 | 10.73 | 10.84 | 1,925,533 | +0.08(+0.72%) |
Jul 13, 2004 | 10.74 | 10.81 | 10.74 | 10.77 | 2,796,809 | +0.03(+0.31%) |
Jul 12, 2004 | 10.74 | 10.74 | 10.66 | 10.73 | 1,728,998 | -0.01(-0.07%) |
Jul 09, 2004 | 10.74 | 10.75 | 10.63 | 10.74 | 1,551,523 | +0.02(+0.20%) |
Jul 08, 2004 | 10.74 | 10.77 | 10.71 | 10.72 | 2,693,458 | -0.01(-0.11%) |
Jul 07, 2004 | 10.81 | 10.81 | 10.68 | 10.73 | 3,359,728 | -0.09(-0.79%) |
Jul 06, 2004 | 10.84 | 10.86 | 10.81 | 10.82 | 2,244,478 | -0.04(-0.41%) |
Jul 02, 2004 | 10.85 | 10.93 | 10.82 | 10.86 | 2,548,599 | +0.07(+0.66%) |