Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.41 | 11.54 | 11.41 | 11.50 | 1,438,062 | +0.12(+1.08%) |
Sep 29, 2004 | 11.50 | 11.52 | 11.29 | 11.38 | 1,835,576 | -0.09(-0.82%) |
Sep 28, 2004 | 11.37 | 11.55 | 11.37 | 11.47 | 2,105,613 | +0.23(+2.06%) |
Sep 27, 2004 | 11.34 | 11.48 | 11.24 | 11.24 | 1,747,700 | -0.03(-0.31%) |
Sep 24, 2004 | 11.18 | 11.32 | 11.18 | 11.28 | 1,177,831 | +0.15(+1.36%) |
Sep 23, 2004 | 11.26 | 11.26 | 11.08 | 11.13 | 1,596,087 | -0.13(-1.14%) |
Sep 22, 2004 | 11.34 | 11.39 | 11.24 | 11.25 | 2,377,536 | -0.11(-0.96%) |
Sep 21, 2004 | 11.19 | 11.39 | 11.12 | 11.36 | 2,076,950 | +0.20(+1.78%) |
Sep 20, 2004 | 11.24 | 11.30 | 11.16 | 11.16 | 2,039,235 | -0.04(-0.37%) |
Sep 17, 2004 | 11.03 | 11.28 | 11.03 | 11.21 | 1,760,523 | +0.19(+1.73%) |
Sep 16, 2004 | 11.08 | 11.08 | 10.93 | 11.01 | 1,629,653 | -0.06(-0.57%) |
Sep 15, 2004 | 11.10 | 11.21 | 11.04 | 11.08 | 2,839,165 | +0.05(+0.41%) |
Sep 14, 2004 | 11.00 | 11.12 | 10.93 | 11.03 | 4,530,293 | +0.31(+2.89%) |
Sep 13, 2004 | 10.63 | 10.73 | 10.63 | 10.72 | 1,650,396 | +0.15(+1.40%) |
Sep 10, 2004 | 10.72 | 10.72 | 10.55 | 10.57 | 1,312,849 | -0.17(-1.54%) |
Sep 09, 2004 | 10.49 | 10.76 | 10.46 | 10.74 | 2,909,314 | +0.36(+3.49%) |
Sep 08, 2004 | 10.16 | 10.39 | 10.13 | 10.38 | 2,460,132 | +0.22(+2.15%) |
Sep 07, 2004 | 10.25 | 10.25 | 10.10 | 10.16 | 959,462 | -0.09(-0.85%) |
Sep 03, 2004 | 10.20 | 10.27 | 10.13 | 10.25 | 659,630 | +0.05(+0.47%) |
Sep 02, 2004 | 10.15 | 10.23 | 10.12 | 10.20 | 882,524 | +0.08(+0.83%) |
Sep 01, 2004 | 10.04 | 10.18 | 9.999 | 10.12 | 2,011,703 | +0.10(+1.05%) |
Aug 31, 2004 | 9.685 | 10.01 | 9.678 | 10.01 | 2,520,852 | +0.39(+4.01%) |
Aug 30, 2004 | 9.635 | 9.704 | 9.491 | 9.625 | 979,451 | -0.01(-0.11%) |
Aug 27, 2004 | 9.575 | 9.669 | 9.533 | 9.635 | 847,450 | +0.08(+0.86%) |
Aug 26, 2004 | 9.441 | 9.678 | 9.361 | 9.553 | 1,254,392 | +0.11(+1.21%) |
Aug 25, 2004 | 9.380 | 9.449 | 9.333 | 9.439 | 1,309,832 | +0.14(+1.51%) |
Aug 24, 2004 | 9.386 | 9.389 | 9.238 | 9.299 | 1,473,137 | -0.09(-0.92%) |
Aug 23, 2004 | 9.525 | 9.559 | 9.384 | 9.385 | 1,146,150 | -0.13(-1.41%) |
Aug 20, 2004 | 9.525 | 9.614 | 9.488 | 9.519 | 1,363,010 | +0.03(+0.28%) |
Aug 19, 2004 | 9.512 | 9.541 | 9.459 | 9.492 | 1,126,539 | +0.02(+0.22%) |
Aug 18, 2004 | 9.380 | 9.539 | 9.373 | 9.471 | 1,425,239 | +0.12(+1.30%) |
Aug 17, 2004 | 9.582 | 9.582 | 9.307 | 9.349 | 1,909,874 | -0.23(-2.42%) |
Aug 16, 2004 | 9.614 | 9.691 | 9.557 | 9.581 | 1,033,383 | +0.01(+0.08%) |
Aug 13, 2004 | 9.459 | 9.674 | 9.459 | 9.573 | 997,554 | +0.15(+1.56%) |
Aug 12, 2004 | 9.479 | 9.577 | 9.400 | 9.426 | 1,197,065 | -0.09(-0.92%) |
Aug 11, 2004 | 9.649 | 9.689 | 9.441 | 9.514 | 1,860,844 | -0.14(-1.46%) |
Aug 10, 2004 | 9.678 | 9.698 | 9.598 | 9.654 | 1,905,348 | +0.02(+0.17%) |
Aug 09, 2004 | 9.552 | 9.742 | 9.519 | 9.638 | 1,503,309 | +0.17(+1.75%) |
Aug 06, 2004 | 9.744 | 9.808 | 9.463 | 9.472 | 2,142,574 | -0.32(-3.26%) |
Aug 05, 2004 | 9.943 | 10.02 | 9.792 | 9.792 | 1,647,002 | -0.14(-1.39%) |
Aug 04, 2004 | 10.33 | 10.33 | 9.919 | 9.930 | 2,349,250 | -0.46(-4.46%) |
Aug 03, 2004 | 10.27 | 10.45 | 10.26 | 10.39 | 2,170,483 | +0.16(+1.61%) |
Aug 02, 2004 | 10.25 | 10.28 | 10.06 | 10.23 | 1,327,558 | -0.02(-0.23%) |
Jul 30, 2004 | 10.25 | 10.32 | 10.15 | 10.25 | 1,586,281 | +0.02(+0.21%) |
Jul 29, 2004 | 10.12 | 10.23 | 10.09 | 10.23 | 1,205,740 | +0.12(+1.15%) |
Jul 28, 2004 | 10.29 | 10.34 | 9.989 | 10.12 | 3,097,888 | -0.14(-1.33%) |
Jul 27, 2004 | 10.02 | 10.28 | 9.936 | 10.25 | 1,595,710 | +0.25(+2.49%) |
Jul 26, 2004 | 10.14 | 10.22 | 9.837 | 10.00 | 1,449,000 | -0.15(-1.46%) |
Jul 23, 2004 | 10.20 | 10.26 | 10.11 | 10.15 | 1,096,367 | -0.08(-0.82%) |
Jul 22, 2004 | 10.20 | 10.34 | 10.20 | 10.23 | 1,475,023 | -0.05(-0.46%) |
Jul 21, 2004 | 10.47 | 10.52 | 10.28 | 10.28 | 1,435,422 | -0.21(-2.00%) |
Jul 20, 2004 | 10.54 | 10.56 | 10.45 | 10.49 | 1,323,787 | -0.04(-0.39%) |
Jul 19, 2004 | 10.39 | 10.55 | 10.31 | 10.53 | 1,838,593 | +0.12(+1.16%) |
Jul 16, 2004 | 10.35 | 10.50 | 10.35 | 10.41 | 1,036,400 | +0.08(+0.73%) |
Jul 15, 2004 | 10.35 | 10.42 | 10.27 | 10.34 | 1,211,774 | -0.04(-0.42%) |
Jul 14, 2004 | 10.15 | 10.38 | 10.14 | 10.38 | 1,033,383 | +0.23(+2.26%) |
Jul 13, 2004 | 10.21 | 10.21 | 10.13 | 10.15 | 874,604 | -0.08(-0.82%) |
Jul 12, 2004 | 10.35 | 10.36 | 10.19 | 10.23 | 1,457,674 | -0.11(-1.09%) |
Jul 09, 2004 | 10.31 | 10.40 | 10.29 | 10.35 | 1,356,221 | +0.06(+0.63%) |
Jul 08, 2004 | 10.30 | 10.36 | 10.23 | 10.28 | 1,855,942 | -0.02(-0.23%) |
Jul 07, 2004 | 10.16 | 10.32 | 10.04 | 10.31 | 1,490,863 | +0.15(+1.45%) |
Jul 06, 2004 | 10.10 | 10.25 | 10.09 | 10.16 | 1,692,260 | +0.11(+1.14%) |
Jul 02, 2004 | 10.00 | 10.07 | 9.943 | 10.05 | 1,280,038 | +0.04(+0.42%) |