Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.32 | 10.36 | 10.20 | 10.35 | 1,300,874 | +0.04(+0.35%) |
Sep 29, 2004 | 10.26 | 10.38 | 10.23 | 10.31 | 1,289,639 | +0.01(+0.13%) |
Sep 28, 2004 | 10.25 | 10.32 | 10.19 | 10.30 | 852,670 | +0.05(+0.49%) |
Sep 27, 2004 | 10.32 | 10.32 | 10.19 | 10.25 | 1,637,529 | -0.07(-0.64%) |
Sep 24, 2004 | 10.16 | 10.35 | 10.16 | 10.32 | 1,494,280 | +0.11(+1.11%) |
Sep 23, 2004 | 10.04 | 10.25 | 10.04 | 10.20 | 1,580,952 | +0.12(+1.22%) |
Sep 22, 2004 | 10.36 | 10.36 | 10.05 | 10.08 | 2,081,319 | -0.28(-2.66%) |
Sep 21, 2004 | 10.22 | 10.36 | 10.17 | 10.36 | 902,025 | +0.11(+1.10%) |
Sep 20, 2004 | 10.22 | 10.32 | 10.20 | 10.24 | 764,996 | -0.05(-0.52%) |
Sep 17, 2004 | 10.22 | 10.33 | 10.22 | 10.30 | 915,467 | +0.08(+0.81%) |
Sep 16, 2004 | 10.15 | 10.36 | 9.939 | 10.21 | 1,416,436 | -0.01(-0.06%) |
Sep 15, 2004 | 10.23 | 10.31 | 10.17 | 10.22 | 1,558,883 | -0.01(-0.13%) |
Sep 14, 2004 | 10.11 | 10.25 | 10.05 | 10.23 | 1,794,420 | +0.12(+1.22%) |
Sep 13, 2004 | 9.985 | 10.15 | 9.985 | 10.11 | 1,937,268 | +0.11(+1.06%) |
Sep 10, 2004 | 10.05 | 10.27 | 9.886 | 10.01 | 6,900,816 | -0.41(-3.89%) |
Sep 09, 2004 | 10.40 | 10.46 | 10.37 | 10.41 | 1,877,079 | +0.05(+0.51%) |
Sep 08, 2004 | 10.31 | 10.43 | 10.31 | 10.36 | 1,623,084 | +0.05(+0.48%) |
Sep 07, 2004 | 10.35 | 10.38 | 10.25 | 10.31 | 1,368,687 | +0.04(+0.39%) |
Sep 03, 2004 | 10.20 | 10.35 | 10.20 | 10.27 | 873,937 | +0.05(+0.45%) |
Sep 02, 2004 | 10.17 | 10.25 | 10.05 | 10.22 | 1,060,321 | +0.03(+0.29%) |
Sep 01, 2004 | 10.12 | 10.24 | 10.12 | 10.19 | 1,082,791 | +0.07(+0.72%) |
Aug 31, 2004 | 10.07 | 10.16 | 10.05 | 10.12 | 1,553,265 | +0.07(+0.66%) |
Aug 30, 2004 | 10.18 | 10.23 | 10.05 | 10.05 | 1,092,823 | -0.13(-1.24%) |
Aug 27, 2004 | 10.25 | 10.30 | 10.09 | 10.18 | 1,688,489 | -0.04(-0.42%) |
Aug 26, 2004 | 10.19 | 10.26 | 10.05 | 10.22 | 2,818,629 | +0.06(+0.59%) |
Aug 25, 2004 | 10.04 | 10.21 | 9.896 | 10.16 | 3,065,402 | +0.09(+0.92%) |
Aug 24, 2004 | 9.975 | 10.07 | 9.972 | 10.07 | 4,775,157 | +0.11(+1.07%) |
Aug 23, 2004 | 10.04 | 10.11 | 9.955 | 9.962 | 3,352,100 | -0.06(-0.56%) |
Aug 20, 2004 | 9.952 | 10.06 | 9.952 | 10.02 | 2,118,837 | +0.02(+0.20%) |
Aug 19, 2004 | 10.04 | 10.15 | 9.899 | 9.999 | 2,628,634 | -0.05(-0.50%) |
Aug 18, 2004 | 9.935 | 10.12 | 9.836 | 10.05 | 2,888,447 | +0.08(+0.80%) |
Aug 17, 2004 | 9.935 | 10.07 | 9.886 | 9.969 | 4,710,555 | +0.17(+1.73%) |
Aug 16, 2004 | 9.803 | 9.892 | 9.739 | 9.799 | 5,236,202 | -0.00(-0.03%) |
Aug 13, 2004 | 9.969 | 10.06 | 9.610 | 9.803 | 6,640,801 | -0.08(-0.84%) |
Aug 12, 2004 | 10.22 | 10.25 | 9.765 | 9.886 | 10,194,533 | -0.61(-5.86%) |
Aug 11, 2004 | 11.07 | 11.07 | 10.45 | 10.50 | 11,897,066 | -0.86(-7.60%) |
Aug 10, 2004 | 11.33 | 11.36 | 11.12 | 11.36 | 4,045,271 | +0.07(+0.65%) |
Aug 09, 2004 | 11.36 | 11.49 | 11.27 | 11.29 | 1,329,966 | -0.07(-0.64%) |
Aug 06, 2004 | 11.41 | 11.41 | 11.30 | 11.36 | 2,500,633 | -0.07(-0.58%) |
Aug 05, 2004 | 11.60 | 11.67 | 11.43 | 11.43 | 1,740,451 | -0.19(-1.63%) |
Aug 04, 2004 | 11.61 | 11.71 | 11.43 | 11.62 | 3,096,298 | +0.01(+0.09%) |
Aug 03, 2004 | 11.90 | 11.90 | 11.61 | 11.61 | 1,211,194 | -0.29(-2.40%) |
Aug 02, 2004 | 11.82 | 11.99 | 11.77 | 11.90 | 982,477 | -0.00(-0.03%) |
Jul 30, 2004 | 11.85 | 11.91 | 11.68 | 11.90 | 1,197,952 | +0.11(+0.90%) |
Jul 29, 2004 | 11.85 | 11.89 | 11.73 | 11.79 | 988,897 | -0.06(-0.51%) |
Jul 28, 2004 | 11.75 | 11.90 | 11.67 | 11.85 | 1,122,716 | +0.02(+0.20%) |
Jul 27, 2004 | 11.75 | 11.87 | 11.69 | 11.83 | 1,077,575 | +0.09(+0.76%) |
Jul 26, 2004 | 11.74 | 11.84 | 11.74 | 11.74 | 1,726,006 | -0.02(-0.17%) |
Jul 23, 2004 | 11.80 | 11.83 | 11.70 | 11.76 | 1,665,216 | -0.09(-0.76%) |
Jul 22, 2004 | 11.96 | 11.99 | 11.65 | 11.85 | 3,950,173 | -0.14(-1.16%) |
Jul 21, 2004 | 12.19 | 12.19 | 11.99 | 11.99 | 2,248,443 | -0.13(-1.07%) |
Jul 20, 2004 | 12.03 | 12.16 | 12.01 | 12.12 | 2,401,522 | +0.09(+0.72%) |
Jul 19, 2004 | 11.76 | 12.05 | 11.73 | 12.03 | 2,077,507 | +0.25(+2.14%) |
Jul 16, 2004 | 11.93 | 11.93 | 11.71 | 11.78 | 2,333,108 | -0.15(-1.23%) |
Jul 15, 2004 | 11.79 | 11.95 | 11.73 | 11.93 | 1,725,003 | +0.16(+1.38%) |
Jul 14, 2004 | 11.75 | 12.17 | 11.70 | 11.76 | 3,259,811 | +0.02(+0.14%) |
Jul 13, 2004 | 11.69 | 11.83 | 11.66 | 11.75 | 2,003,074 | +0.01(+0.11%) |
Jul 12, 2004 | 11.44 | 11.76 | 11.33 | 11.73 | 3,032,499 | +0.24(+2.11%) |
Jul 09, 2004 | 11.75 | 11.82 | 11.48 | 11.49 | 3,239,547 | -0.18(-1.54%) |
Jul 08, 2004 | 11.60 | 11.72 | 11.55 | 11.67 | 2,485,786 | +0.07(+0.63%) |
Jul 07, 2004 | 11.40 | 11.67 | 11.39 | 11.60 | 2,373,033 | +0.20(+1.78%) |
Jul 06, 2004 | 11.47 | 11.48 | 11.35 | 11.39 | 1,331,370 | -0.08(-0.69%) |
Jul 02, 2004 | 11.46 | 11.53 | 11.44 | 11.47 | 1,546,042 | -0.04(-0.35%) |