Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.94 | 11.13 | 10.90 | 11.13 | 3,208,935 | +0.17(+1.59%) |
Sep 29, 2004 | 10.93 | 10.95 | 10.88 | 10.95 | 1,290,061 | +0.01(+0.07%) |
Sep 28, 2004 | 10.92 | 10.96 | 10.91 | 10.95 | 2,344,709 | +0.03(+0.26%) |
Sep 27, 2004 | 11.04 | 11.10 | 10.90 | 10.92 | 3,027,929 | -0.17(-1.57%) |
Sep 24, 2004 | 10.99 | 11.11 | 10.96 | 11.09 | 2,791,470 | +0.11(+0.96%) |
Sep 23, 2004 | 10.97 | 11.02 | 10.88 | 10.99 | 3,053,039 | +0.02(+0.17%) |
Sep 22, 2004 | 11.12 | 11.12 | 10.95 | 10.97 | 3,548,452 | -0.21(-1.91%) |
Sep 21, 2004 | 11.14 | 11.23 | 11.06 | 11.18 | 2,470,262 | +0.06(+0.58%) |
Sep 20, 2004 | 11.13 | 11.15 | 11.07 | 11.12 | 2,813,965 | -0.01(-0.09%) |
Sep 17, 2004 | 11.29 | 11.29 | 11.10 | 11.13 | 4,264,107 | -0.15(-1.31%) |
Sep 16, 2004 | 11.17 | 11.30 | 11.17 | 11.27 | 1,218,914 | +0.10(+0.92%) |
Sep 15, 2004 | 11.12 | 11.25 | 11.09 | 11.17 | 2,387,606 | +0.03(+0.31%) |
Sep 14, 2004 | 11.25 | 11.28 | 11.00 | 11.13 | 3,186,963 | -0.11(-0.99%) |
Sep 13, 2004 | 11.15 | 11.25 | 11.13 | 11.25 | 1,987,928 | +0.05(+0.46%) |
Sep 10, 2004 | 11.14 | 11.19 | 11.07 | 11.19 | 2,243,743 | +0.04(+0.39%) |
Sep 09, 2004 | 11.21 | 11.24 | 11.06 | 11.15 | 1,793,844 | -0.02(-0.20%) |
Sep 08, 2004 | 11.20 | 11.21 | 11.13 | 11.17 | 2,189,337 | -0.02(-0.21%) |
Sep 07, 2004 | 11.09 | 11.22 | 11.09 | 11.20 | 1,776,580 | +0.15(+1.40%) |
Sep 03, 2004 | 11.06 | 11.16 | 11.03 | 11.04 | 2,479,156 | -0.02(-0.16%) |
Sep 02, 2004 | 10.95 | 11.08 | 10.88 | 11.06 | 1,360,161 | +0.13(+1.21%) |
Sep 01, 2004 | 10.95 | 10.97 | 10.89 | 10.93 | 2,138,592 | -0.02(-0.19%) |
Aug 31, 2004 | 10.90 | 10.95 | 10.79 | 10.95 | 3,044,669 | +0.05(+0.47%) |
Aug 30, 2004 | 10.91 | 10.98 | 10.90 | 10.90 | 1,128,411 | -0.03(-0.24%) |
Aug 27, 2004 | 10.95 | 10.97 | 10.88 | 10.92 | 1,921,489 | -0.00(-0.02%) |
Aug 26, 2004 | 10.94 | 10.94 | 10.87 | 10.92 | 3,380,524 | +0.03(+0.28%) |
Aug 25, 2004 | 10.63 | 10.90 | 10.59 | 10.89 | 4,341,531 | +0.27(+2.57%) |
Aug 24, 2004 | 10.62 | 10.68 | 10.57 | 10.62 | 2,194,045 | +0.03(+0.27%) |
Aug 23, 2004 | 10.57 | 10.64 | 10.53 | 10.59 | 3,307,808 | +0.02(+0.20%) |
Aug 20, 2004 | 10.48 | 10.57 | 10.48 | 10.57 | 4,045,957 | +0.09(+0.84%) |
Aug 19, 2004 | 10.51 | 10.52 | 10.46 | 10.48 | 2,922,778 | -0.05(-0.45%) |
Aug 18, 2004 | 10.45 | 10.56 | 10.42 | 10.53 | 2,177,305 | +0.09(+0.84%) |
Aug 17, 2004 | 10.43 | 10.55 | 10.43 | 10.44 | 3,275,374 | +0.01(+0.11%) |
Aug 16, 2004 | 10.28 | 10.44 | 10.28 | 10.43 | 2,784,669 | +0.13(+1.26%) |
Aug 13, 2004 | 10.33 | 10.36 | 10.26 | 10.30 | 3,036,299 | +0.01(+0.06%) |
Aug 12, 2004 | 10.43 | 10.47 | 10.24 | 10.30 | 2,909,176 | -0.14(-1.30%) |
Aug 11, 2004 | 10.42 | 10.46 | 10.35 | 10.43 | 3,480,967 | -0.01(-0.09%) |
Aug 10, 2004 | 10.34 | 10.44 | 10.34 | 10.44 | 4,236,380 | +0.13(+1.24%) |
Aug 09, 2004 | 10.26 | 10.33 | 10.23 | 10.31 | 4,118,151 | +0.05(+0.52%) |
Aug 06, 2004 | 10.33 | 10.34 | 10.19 | 10.26 | 4,453,483 | -0.11(-1.05%) |
Aug 05, 2004 | 10.46 | 10.46 | 10.35 | 10.37 | 5,060,847 | -0.09(-0.84%) |
Aug 04, 2004 | 10.36 | 10.58 | 10.32 | 10.46 | 6,442,981 | +0.17(+1.62%) |
Aug 03, 2004 | 10.28 | 10.39 | 10.05 | 10.29 | 7,256,985 | -0.04(-0.37%) |
Aug 02, 2004 | 10.20 | 10.39 | 10.20 | 10.33 | 5,359,037 | +0.01(+0.09%) |
Jul 30, 2004 | 10.42 | 10.42 | 10.30 | 10.32 | 3,916,742 | -0.10(-0.95%) |
Jul 29, 2004 | 10.49 | 10.52 | 10.40 | 10.42 | 2,612,556 | -0.03(-0.33%) |
Jul 28, 2004 | 10.48 | 10.55 | 10.35 | 10.45 | 2,723,985 | -0.01(-0.11%) |
Jul 27, 2004 | 10.47 | 10.52 | 10.45 | 10.46 | 2,577,506 | +0.02(+0.16%) |
Jul 26, 2004 | 10.52 | 10.53 | 10.40 | 10.45 | 2,584,307 | -0.05(-0.49%) |
Jul 23, 2004 | 10.64 | 10.67 | 10.47 | 10.50 | 4,905,998 | -0.11(-1.06%) |
Jul 22, 2004 | 10.79 | 10.79 | 10.58 | 10.61 | 3,824,670 | -0.22(-2.00%) |
Jul 21, 2004 | 10.81 | 10.98 | 10.79 | 10.83 | 3,991,028 | +0.11(+1.05%) |
Jul 20, 2004 | 10.77 | 10.78 | 10.59 | 10.71 | 2,855,816 | -0.07(-0.62%) |
Jul 19, 2004 | 10.69 | 10.79 | 10.68 | 10.78 | 2,639,760 | +0.09(+0.84%) |
Jul 16, 2004 | 10.82 | 10.83 | 10.69 | 10.69 | 2,889,820 | -0.02(-0.16%) |
Jul 15, 2004 | 10.89 | 10.89 | 10.70 | 10.71 | 3,417,144 | -0.17(-1.55%) |
Jul 14, 2004 | 10.91 | 10.98 | 10.84 | 10.88 | 4,018,231 | -0.06(-0.56%) |
Jul 13, 2004 | 10.91 | 11.06 | 10.90 | 10.94 | 2,463,985 | +0.05(+0.44%) |
Jul 12, 2004 | 10.89 | 10.95 | 10.85 | 10.89 | 3,650,987 | -0.02(-0.23%) |
Jul 09, 2004 | 10.90 | 10.95 | 10.90 | 10.91 | 3,171,269 | +0.02(+0.14%) |
Jul 08, 2004 | 10.96 | 11.02 | 10.88 | 10.90 | 2,768,975 | -0.09(-0.82%) |
Jul 07, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 3,119,478 | -0.03(-0.26%) |
Jul 06, 2004 | 10.93 | 11.13 | 10.88 | 11.02 | 5,700,646 | +0.12(+1.14%) |
Jul 02, 2004 | 10.75 | 11.01 | 10.75 | 10.89 | 6,157,347 | +0.19(+1.77%) |