Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.82 | 11.89 | 11.74 | 11.83 | 5,663,044 | +0.05(+0.44%) |
Sep 29, 2004 | 12.02 | 12.02 | 11.62 | 11.78 | 11,450,672 | -0.24(-2.02%) |
Sep 28, 2004 | 12.31 | 12.42 | 11.84 | 12.02 | 17,687,106 | -0.28(-2.31%) |
Sep 27, 2004 | 12.32 | 12.42 | 12.18 | 12.30 | 3,844,109 | +0.02(+0.18%) |
Sep 24, 2004 | 12.12 | 12.33 | 12.09 | 12.28 | 4,153,619 | +0.16(+1.35%) |
Sep 23, 2004 | 11.93 | 12.14 | 11.89 | 12.12 | 4,271,599 | +0.08(+0.68%) |
Sep 22, 2004 | 12.08 | 12.16 | 11.96 | 12.04 | 4,578,107 | -0.04(-0.37%) |
Sep 21, 2004 | 11.80 | 12.13 | 11.80 | 12.08 | 4,708,696 | +0.24(+2.04%) |
Sep 20, 2004 | 11.77 | 11.88 | 11.72 | 11.84 | 4,195,648 | +0.18(+1.56%) |
Sep 17, 2004 | 11.47 | 11.67 | 11.47 | 11.66 | 4,959,666 | +0.19(+1.65%) |
Sep 16, 2004 | 11.36 | 11.50 | 11.29 | 11.47 | 2,696,130 | +0.05(+0.47%) |
Sep 15, 2004 | 11.47 | 11.62 | 11.38 | 11.42 | 5,227,148 | -0.13(-1.15%) |
Sep 14, 2004 | 11.61 | 11.62 | 11.47 | 11.55 | 2,229,913 | +0.01(+0.06%) |
Sep 13, 2004 | 11.52 | 11.59 | 11.47 | 11.54 | 3,962,089 | +0.08(+0.73%) |
Sep 10, 2004 | 11.50 | 11.53 | 11.41 | 11.46 | 3,140,431 | -0.04(-0.35%) |
Sep 09, 2004 | 11.32 | 11.50 | 11.28 | 11.50 | 4,194,447 | +0.21(+1.83%) |
Sep 08, 2004 | 11.32 | 11.45 | 11.29 | 11.29 | 4,053,651 | -0.03(-0.25%) |
Sep 07, 2004 | 11.24 | 11.32 | 11.13 | 11.32 | 4,907,431 | +0.08(+0.76%) |
Sep 03, 2004 | 11.22 | 11.31 | 11.15 | 11.24 | 2,749,566 | +0.01(+0.10%) |
Sep 02, 2004 | 11.24 | 11.26 | 11.10 | 11.22 | 4,139,209 | +0.15(+1.35%) |
Sep 01, 2004 | 10.84 | 11.07 | 10.78 | 11.07 | 6,395,241 | +0.28(+2.59%) |
Aug 31, 2004 | 10.66 | 10.81 | 10.63 | 10.79 | 5,246,961 | +0.09(+0.82%) |
Aug 30, 2004 | 10.83 | 10.92 | 10.68 | 10.71 | 4,696,988 | -0.12(-1.08%) |
Aug 27, 2004 | 10.66 | 10.86 | 10.66 | 10.82 | 2,823,416 | +0.12(+1.10%) |
Aug 26, 2004 | 10.67 | 10.74 | 10.53 | 10.70 | 9,441,709 | -0.03(-0.28%) |
Aug 25, 2004 | 10.77 | 10.87 | 10.67 | 10.73 | 3,732,733 | -0.01(-0.14%) |
Aug 24, 2004 | 10.74 | 10.85 | 10.66 | 10.75 | 5,783,425 | -0.12(-1.09%) |
Aug 23, 2004 | 10.91 | 11.04 | 10.73 | 10.87 | 3,923,663 | -0.14(-1.32%) |
Aug 20, 2004 | 10.99 | 11.21 | 10.93 | 11.01 | 4,507,259 | +0.09(+0.87%) |
Aug 19, 2004 | 10.78 | 10.93 | 10.78 | 10.92 | 3,718,323 | +0.06(+0.57%) |
Aug 18, 2004 | 10.97 | 11.02 | 10.80 | 10.86 | 4,671,170 | +0.06(+0.59%) |
Aug 17, 2004 | 11.14 | 11.14 | 10.78 | 10.79 | 5,010,401 | -0.34(-3.09%) |
Aug 16, 2004 | 11.08 | 11.14 | 11.00 | 11.14 | 4,570,602 | +0.13(+1.16%) |
Aug 13, 2004 | 10.91 | 11.16 | 10.91 | 11.01 | 2,849,834 | +0.14(+1.29%) |
Aug 12, 2004 | 11.07 | 11.15 | 10.83 | 10.87 | 3,533,698 | -0.20(-1.85%) |
Aug 11, 2004 | 11.17 | 11.17 | 10.93 | 11.07 | 4,080,970 | -0.11(-0.98%) |
Aug 10, 2004 | 11.25 | 11.27 | 11.08 | 11.18 | 3,121,518 | +0.01(+0.08%) |
Aug 09, 2004 | 10.88 | 11.30 | 10.88 | 11.18 | 3,157,243 | +0.29(+2.68%) |
Aug 06, 2004 | 11.09 | 11.14 | 10.88 | 10.88 | 3,593,739 | -0.21(-1.88%) |
Aug 05, 2004 | 11.43 | 11.53 | 11.09 | 11.09 | 5,761,210 | -0.33(-2.93%) |
Aug 04, 2004 | 11.71 | 11.72 | 11.41 | 11.43 | 4,568,200 | -0.32(-2.70%) |
Aug 03, 2004 | 11.65 | 11.90 | 11.65 | 11.74 | 4,721,905 | +0.13(+1.16%) |
Aug 02, 2004 | 11.53 | 11.63 | 11.29 | 11.61 | 3,501,276 | +0.04(+0.30%) |
Jul 30, 2004 | 11.46 | 11.64 | 11.46 | 11.57 | 4,095,079 | +0.09(+0.75%) |
Jul 29, 2004 | 11.56 | 11.62 | 11.43 | 11.49 | 3,531,897 | -0.13(-1.12%) |
Jul 28, 2004 | 11.47 | 11.65 | 11.34 | 11.62 | 2,897,266 | +0.15(+1.29%) |
Jul 27, 2004 | 11.23 | 11.53 | 11.21 | 11.47 | 2,094,221 | +0.24(+2.17%) |
Jul 26, 2004 | 11.48 | 11.55 | 11.14 | 11.23 | 2,828,820 | -0.25(-2.18%) |
Jul 23, 2004 | 11.39 | 11.48 | 11.37 | 11.48 | 2,433,451 | +0.04(+0.38%) |
Jul 22, 2004 | 11.25 | 11.49 | 11.21 | 11.43 | 5,357,136 | +0.09(+0.79%) |
Jul 21, 2004 | 11.63 | 11.72 | 11.29 | 11.34 | 3,978,300 | -0.26(-2.21%) |
Jul 20, 2004 | 11.58 | 11.66 | 11.48 | 11.60 | 3,282,127 | -0.00(-0.03%) |
Jul 19, 2004 | 11.73 | 11.75 | 11.54 | 11.60 | 3,277,624 | -0.12(-1.05%) |
Jul 16, 2004 | 11.76 | 11.76 | 11.60 | 11.73 | 4,243,980 | +0.09(+0.80%) |
Jul 15, 2004 | 11.60 | 11.65 | 11.54 | 11.63 | 4,512,062 | -0.02(-0.14%) |
Jul 14, 2004 | 11.40 | 11.65 | 11.40 | 11.65 | 4,220,264 | +0.20(+1.78%) |
Jul 13, 2004 | 11.48 | 11.51 | 11.32 | 11.45 | 3,472,156 | -0.05(-0.43%) |
Jul 12, 2004 | 11.52 | 11.54 | 11.45 | 11.50 | 3,363,483 | -0.06(-0.55%) |
Jul 09, 2004 | 11.43 | 11.58 | 11.43 | 11.56 | 3,454,444 | +0.10(+0.87%) |
Jul 08, 2004 | 11.46 | 11.65 | 11.34 | 11.46 | 4,384,176 | -0.01(-0.04%) |
Jul 07, 2004 | 11.34 | 11.47 | 11.28 | 11.46 | 3,822,794 | +0.00(+0.03%) |
Jul 06, 2004 | 11.36 | 11.48 | 11.36 | 11.46 | 4,196,248 | +0.10(+0.92%) |
Jul 02, 2004 | 11.10 | 11.38 | 11.10 | 11.36 | 5,944,034 | +0.31(+2.84%) |