Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.81 | 12.81 | 12.58 | 12.77 | 806,872 | -0.04(-0.34%) |
Sep 29, 2004 | 12.79 | 12.90 | 12.71 | 12.81 | 688,297 | +0.06(+0.45%) |
Sep 28, 2004 | 12.54 | 12.79 | 12.52 | 12.75 | 984,317 | +0.21(+1.69%) |
Sep 27, 2004 | 12.69 | 12.71 | 12.51 | 12.54 | 785,947 | -0.25(-1.99%) |
Sep 24, 2004 | 12.79 | 12.90 | 12.72 | 12.80 | 1,090,617 | +0.01(+0.06%) |
Sep 23, 2004 | 12.72 | 12.86 | 12.67 | 12.79 | 1,271,968 | +0.18(+1.39%) |
Sep 22, 2004 | 12.87 | 12.89 | 12.51 | 12.61 | 1,469,780 | -0.29(-2.28%) |
Sep 21, 2004 | 12.92 | 13.03 | 12.84 | 12.91 | 1,629,927 | -0.00(-0.03%) |
Sep 20, 2004 | 12.81 | 13.07 | 12.73 | 12.91 | 1,596,447 | +0.10(+0.81%) |
Sep 17, 2004 | 12.87 | 12.87 | 12.68 | 12.81 | 1,222,864 | +0.05(+0.42%) |
Sep 16, 2004 | 12.59 | 12.92 | 12.59 | 12.75 | 1,632,996 | +0.11(+0.88%) |
Sep 15, 2004 | 12.42 | 12.70 | 12.35 | 12.64 | 2,222,806 | +0.29(+2.32%) |
Sep 14, 2004 | 12.42 | 12.53 | 12.22 | 12.35 | 1,312,702 | -0.06(-0.52%) |
Sep 13, 2004 | 12.01 | 12.74 | 11.94 | 12.42 | 3,393,497 | +0.41(+3.43%) |
Sep 10, 2004 | 11.75 | 12.01 | 11.68 | 12.01 | 1,172,644 | +0.17(+1.45%) |
Sep 09, 2004 | 11.89 | 11.91 | 11.70 | 11.84 | 965,903 | -0.03(-0.24%) |
Sep 08, 2004 | 11.99 | 12.12 | 11.77 | 11.86 | 896,153 | -0.14(-1.19%) |
Sep 07, 2004 | 11.73 | 12.10 | 11.73 | 12.01 | 862,394 | +0.10(+0.87%) |
Sep 03, 2004 | 11.82 | 11.96 | 11.73 | 11.90 | 1,308,238 | -0.01(-0.06%) |
Sep 02, 2004 | 11.61 | 12.14 | 11.60 | 11.91 | 2,033,643 | +0.26(+2.25%) |
Sep 01, 2004 | 11.61 | 11.78 | 11.47 | 11.65 | 1,038,444 | +0.04(+0.37%) |
Aug 31, 2004 | 11.68 | 11.73 | 11.34 | 11.61 | 1,408,958 | +0.16(+1.44%) |
Aug 30, 2004 | 11.44 | 11.62 | 11.42 | 11.44 | 954,185 | -0.26(-2.24%) |
Aug 27, 2004 | 11.52 | 11.76 | 11.38 | 11.70 | 1,479,824 | +0.15(+1.27%) |
Aug 26, 2004 | 11.59 | 11.70 | 11.47 | 11.56 | 1,237,651 | -0.03(-0.25%) |
Aug 25, 2004 | 11.47 | 11.70 | 11.36 | 11.58 | 1,210,867 | +0.03(+0.25%) |
Aug 24, 2004 | 11.51 | 11.56 | 11.37 | 11.56 | 1,574,964 | +0.09(+0.75%) |
Aug 23, 2004 | 11.62 | 11.62 | 11.34 | 11.47 | 1,923,158 | -0.15(-1.26%) |
Aug 20, 2004 | 11.67 | 11.76 | 11.54 | 11.62 | 2,811,778 | -0.05(-0.43%) |
Aug 19, 2004 | 11.76 | 11.90 | 11.57 | 11.67 | 3,024,657 | -0.09(-0.76%) |
Aug 18, 2004 | 11.47 | 11.79 | 11.18 | 11.76 | 2,730,589 | +0.29(+2.50%) |
Aug 17, 2004 | 10.93 | 11.89 | 10.93 | 11.47 | 10,203,649 | +1.37(+13.60%) |
Aug 16, 2004 | 9.606 | 10.28 | 9.588 | 10.10 | 3,463,247 | +0.50(+5.23%) |
Aug 13, 2004 | 9.964 | 10.04 | 9.480 | 9.595 | 5,356,274 | -0.37(-3.71%) |
Aug 12, 2004 | 10.34 | 10.37 | 9.910 | 9.964 | 3,133,188 | -0.41(-3.97%) |
Aug 11, 2004 | 10.39 | 10.43 | 10.15 | 10.38 | 1,889,678 | -0.01(-0.14%) |
Aug 10, 2004 | 10.23 | 10.42 | 10.18 | 10.39 | 2,628,753 | +0.25(+2.44%) |
Aug 09, 2004 | 10.34 | 10.34 | 10.10 | 10.14 | 1,500,471 | -0.19(-1.87%) |
Aug 06, 2004 | 10.49 | 10.53 | 10.31 | 10.34 | 1,871,543 | -0.26(-2.47%) |
Aug 05, 2004 | 10.93 | 10.93 | 10.42 | 10.60 | 2,880,134 | -0.33(-3.05%) |
Aug 04, 2004 | 11.36 | 11.41 | 10.74 | 10.93 | 2,295,346 | -0.48(-4.21%) |
Aug 03, 2004 | 11.63 | 11.64 | 11.37 | 11.41 | 1,202,218 | -0.22(-1.91%) |
Aug 02, 2004 | 11.48 | 11.76 | 11.44 | 11.63 | 1,136,373 | -0.01(-0.12%) |
Jul 30, 2004 | 11.52 | 11.70 | 11.45 | 11.65 | 1,256,344 | +0.13(+1.12%) |
Jul 29, 2004 | 11.27 | 11.59 | 11.25 | 11.52 | 1,998,768 | +0.34(+3.01%) |
Jul 28, 2004 | 11.29 | 11.33 | 11.05 | 11.18 | 1,309,633 | -0.11(-0.98%) |
Jul 27, 2004 | 10.95 | 11.30 | 10.94 | 11.29 | 1,625,463 | +0.34(+3.14%) |
Jul 26, 2004 | 11.01 | 11.11 | 10.85 | 10.95 | 1,815,184 | -0.06(-0.52%) |
Jul 23, 2004 | 11.13 | 11.18 | 10.92 | 11.01 | 1,904,186 | -0.12(-1.06%) |
Jul 22, 2004 | 10.82 | 11.14 | 10.43 | 11.13 | 8,626,732 | +0.26(+2.41%) |
Jul 21, 2004 | 11.13 | 11.16 | 10.68 | 10.86 | 4,194,790 | -0.48(-4.26%) |
Jul 20, 2004 | 11.02 | 11.37 | 11.01 | 11.35 | 1,784,215 | +0.33(+2.96%) |
Jul 19, 2004 | 11.70 | 11.70 | 10.99 | 11.02 | 2,156,683 | -0.67(-5.76%) |
Jul 16, 2004 | 11.95 | 11.99 | 11.67 | 11.70 | 1,560,456 | -0.26(-2.16%) |
Jul 15, 2004 | 11.97 | 12.04 | 11.90 | 11.95 | 1,473,128 | -0.02(-0.18%) |
Jul 14, 2004 | 11.95 | 12.11 | 11.91 | 11.97 | 1,775,287 | +0.03(+0.21%) |
Jul 13, 2004 | 11.97 | 12.01 | 11.86 | 11.95 | 1,063,833 | -0.02(-0.18%) |
Jul 12, 2004 | 11.83 | 11.97 | 11.79 | 11.97 | 1,775,008 | +0.16(+1.34%) |
Jul 09, 2004 | 11.51 | 11.84 | 11.51 | 11.81 | 1,415,096 | +0.31(+2.68%) |
Jul 08, 2004 | 11.57 | 11.58 | 11.43 | 11.51 | 1,682,938 | -0.11(-0.96%) |
Jul 07, 2004 | 11.62 | 11.82 | 11.44 | 11.62 | 1,749,061 | -0.08(-0.67%) |
Jul 06, 2004 | 11.81 | 11.81 | 11.49 | 11.70 | 1,311,586 | -0.03(-0.21%) |
Jul 02, 2004 | 11.84 | 11.84 | 11.65 | 11.72 | 1,295,404 | -0.07(-0.58%) |