Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.87 | 13.51 | 12.83 | 13.28 | 2,112,746 | +0.55(+4.29%) |
Sep 29, 2004 | 12.83 | 12.85 | 12.45 | 12.73 | 1,104,565 | +0.07(+0.55%) |
Sep 28, 2004 | 12.57 | 12.80 | 12.57 | 12.66 | 1,398,842 | +0.23(+1.82%) |
Sep 27, 2004 | 12.30 | 12.79 | 12.18 | 12.44 | 1,284,258 | +0.00(+0.00%) |
Sep 24, 2004 | 12.41 | 12.52 | 12.17 | 12.44 | 1,064,448 | +0.05(+0.38%) |
Sep 23, 2004 | 12.35 | 12.61 | 12.21 | 12.39 | 2,131,331 | +0.21(+1.73%) |
Sep 22, 2004 | 11.56 | 12.25 | 11.36 | 12.18 | 2,928,802 | +0.57(+4.91%) |
Sep 21, 2004 | 11.23 | 11.66 | 11.16 | 11.61 | 1,353,598 | +0.54(+4.86%) |
Sep 20, 2004 | 11.17 | 11.31 | 11.01 | 11.07 | 481,148 | -0.12(-1.11%) |
Sep 17, 2004 | 11.27 | 11.46 | 11.06 | 11.20 | 409,245 | -0.12(-1.03%) |
Sep 16, 2004 | 11.40 | 11.55 | 11.16 | 11.31 | 368,743 | -0.05(-0.41%) |
Sep 15, 2004 | 11.51 | 11.58 | 11.33 | 11.36 | 447,183 | -0.23(-1.95%) |
Sep 14, 2004 | 11.37 | 11.62 | 11.31 | 11.59 | 814,389 | +0.30(+2.63%) |
Sep 13, 2004 | 11.30 | 11.42 | 11.08 | 11.29 | 410,398 | -0.04(-0.34%) |
Sep 10, 2004 | 11.31 | 11.42 | 11.24 | 11.33 | 514,600 | +0.12(+1.11%) |
Sep 09, 2004 | 10.83 | 11.20 | 10.83 | 11.20 | 462,051 | +0.25(+2.28%) |
Sep 08, 2004 | 10.92 | 11.15 | 10.74 | 10.95 | 936,791 | -0.09(-0.78%) |
Sep 07, 2004 | 11.09 | 11.20 | 10.92 | 11.04 | 826,565 | -0.38(-3.35%) |
Sep 03, 2004 | 11.27 | 11.43 | 11.10 | 11.42 | 607,395 | -0.02(-0.20%) |
Sep 02, 2004 | 11.51 | 11.60 | 11.35 | 11.45 | 571,636 | -0.21(-1.81%) |
Sep 01, 2004 | 11.53 | 11.69 | 11.33 | 11.66 | 599,833 | +0.09(+0.81%) |
Aug 31, 2004 | 11.31 | 11.59 | 11.13 | 11.56 | 776,066 | +0.30(+2.63%) |
Aug 30, 2004 | 11.59 | 11.85 | 11.24 | 11.27 | 912,310 | -0.23(-1.97%) |
Aug 27, 2004 | 11.51 | 11.55 | 11.18 | 11.49 | 603,422 | +0.08(+0.68%) |
Aug 26, 2004 | 11.49 | 11.74 | 11.30 | 11.41 | 795,676 | -0.20(-1.75%) |
Aug 25, 2004 | 11.15 | 11.62 | 11.09 | 11.62 | 1,022,536 | +0.54(+4.86%) |
Aug 24, 2004 | 11.12 | 11.20 | 10.93 | 11.08 | 1,013,436 | -0.20(-1.80%) |
Aug 23, 2004 | 11.55 | 11.55 | 11.20 | 11.28 | 842,867 | -0.35(-3.02%) |
Aug 20, 2004 | 11.44 | 11.78 | 11.40 | 11.63 | 1,675,304 | +0.26(+2.26%) |
Aug 19, 2004 | 11.41 | 11.58 | 11.27 | 11.38 | 1,686,326 | +0.26(+2.32%) |
Aug 18, 2004 | 10.85 | 11.24 | 10.67 | 11.12 | 1,030,611 | +0.30(+2.81%) |
Aug 17, 2004 | 10.65 | 11.07 | 10.63 | 10.81 | 974,601 | -0.07(-0.64%) |
Aug 16, 2004 | 10.80 | 10.90 | 10.72 | 10.88 | 780,296 | +0.30(+2.80%) |
Aug 13, 2004 | 10.03 | 10.63 | 10.02 | 10.59 | 876,935 | +0.54(+5.36%) |
Aug 12, 2004 | 10.03 | 10.26 | 9.979 | 10.05 | 501,783 | -0.05(-0.46%) |
Aug 11, 2004 | 10.14 | 10.23 | 9.924 | 10.10 | 751,329 | -0.17(-1.67%) |
Aug 10, 2004 | 10.48 | 10.67 | 10.21 | 10.27 | 764,146 | -0.12(-1.13%) |
Aug 09, 2004 | 10.45 | 10.65 | 10.19 | 10.38 | 568,303 | -0.14(-1.33%) |
Aug 06, 2004 | 10.39 | 10.63 | 10.34 | 10.53 | 1,151,731 | +0.37(+3.61%) |
Aug 05, 2004 | 10.57 | 10.67 | 10.09 | 10.16 | 1,007,540 | -0.41(-3.91%) |
Aug 04, 2004 | 10.46 | 10.72 | 10.35 | 10.57 | 1,059,962 | -0.10(-0.95%) |
Aug 03, 2004 | 10.55 | 10.95 | 10.54 | 10.67 | 935,893 | -0.08(-0.73%) |
Aug 02, 2004 | 10.81 | 10.92 | 10.38 | 10.75 | 812,082 | +0.05(+0.51%) |
Jul 30, 2004 | 10.72 | 10.84 | 10.39 | 10.70 | 983,573 | +0.12(+1.18%) |
Jul 29, 2004 | 10.39 | 10.84 | 10.36 | 10.57 | 1,155,704 | +0.02(+0.22%) |
Jul 28, 2004 | 10.13 | 10.74 | 10.06 | 10.55 | 1,500,737 | +0.36(+3.52%) |
Jul 27, 2004 | 10.01 | 10.23 | 9.643 | 10.19 | 2,043,535 | +0.20(+2.03%) |
Jul 26, 2004 | 10.47 | 10.71 | 9.870 | 9.987 | 1,512,528 | -0.59(-5.60%) |
Jul 23, 2004 | 10.76 | 10.92 | 10.52 | 10.58 | 995,749 | -0.52(-4.71%) |
Jul 22, 2004 | 10.70 | 11.13 | 10.66 | 11.10 | 1,984,320 | +0.56(+5.33%) |
Jul 21, 2004 | 11.37 | 11.37 | 10.54 | 10.54 | 2,339,991 | -0.91(-7.97%) |
Jul 20, 2004 | 11.58 | 11.66 | 11.34 | 11.45 | 1,000,619 | -0.28(-2.39%) |
Jul 19, 2004 | 11.91 | 11.99 | 11.58 | 11.73 | 1,432,679 | -0.26(-2.15%) |
Jul 16, 2004 | 11.48 | 12.02 | 11.43 | 11.99 | 1,532,394 | +0.71(+6.29%) |
Jul 15, 2004 | 11.28 | 11.58 | 11.19 | 11.28 | 810,287 | -0.09(-0.76%) |
Jul 14, 2004 | 11.54 | 11.66 | 11.31 | 11.37 | 1,059,577 | -0.02(-0.14%) |
Jul 13, 2004 | 11.24 | 11.42 | 11.16 | 11.38 | 838,741 | -0.16(-1.42%) |
Jul 12, 2004 | 11.67 | 11.85 | 11.44 | 11.55 | 1,069,446 | -0.23(-1.99%) |
Jul 09, 2004 | 11.80 | 11.89 | 11.40 | 11.78 | 1,289,513 | -0.08(-0.66%) |
Jul 08, 2004 | 11.35 | 11.92 | 11.30 | 11.86 | 2,856,514 | +0.56(+4.97%) |
Jul 07, 2004 | 10.96 | 11.43 | 10.95 | 11.30 | 2,495,204 | +0.54(+5.00%) |
Jul 06, 2004 | 10.83 | 11.05 | 10.54 | 10.76 | 1,941,640 | +0.11(+1.03%) |
Jul 02, 2004 | 10.31 | 10.67 | 10.30 | 10.65 | 943,199 | +0.44(+4.28%) |