Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.03 | 11.06 | 11.00 | 11.04 | 3,549,894 | +0.01(+0.06%) |
Sep 29, 2004 | 11.04 | 11.04 | 10.98 | 11.03 | 3,924,332 | +0.01(+0.11%) |
Sep 28, 2004 | 10.94 | 11.04 | 10.94 | 11.02 | 4,415,461 | +0.09(+0.81%) |
Sep 27, 2004 | 10.86 | 10.96 | 10.85 | 10.93 | 4,553,525 | +0.10(+0.91%) |
Sep 24, 2004 | 10.83 | 10.86 | 10.80 | 10.83 | 3,004,480 | +0.00(+0.04%) |
Sep 23, 2004 | 10.92 | 10.93 | 10.82 | 10.83 | 2,468,042 | -0.09(-0.81%) |
Sep 22, 2004 | 10.97 | 10.97 | 10.89 | 10.92 | 2,893,345 | -0.06(-0.51%) |
Sep 21, 2004 | 10.97 | 10.98 | 10.88 | 10.97 | 5,824,733 | +0.00(+0.02%) |
Sep 20, 2004 | 11.00 | 11.00 | 10.93 | 10.97 | 2,741,604 | -0.03(-0.30%) |
Sep 17, 2004 | 10.97 | 11.05 | 10.97 | 11.00 | 4,696,290 | +0.03(+0.28%) |
Sep 16, 2004 | 10.89 | 10.98 | 10.89 | 10.97 | 2,000,422 | +0.08(+0.75%) |
Sep 15, 2004 | 10.91 | 10.93 | 10.83 | 10.89 | 3,063,894 | -0.00(-0.04%) |
Sep 14, 2004 | 10.95 | 10.95 | 10.87 | 10.90 | 3,594,775 | -0.03(-0.24%) |
Sep 13, 2004 | 11.01 | 11.02 | 10.89 | 10.92 | 3,199,393 | -0.07(-0.68%) |
Sep 10, 2004 | 11.09 | 11.09 | 10.97 | 11.00 | 2,999,350 | -0.09(-0.84%) |
Sep 09, 2004 | 11.14 | 11.15 | 11.07 | 11.09 | 4,104,712 | -0.05(-0.48%) |
Sep 08, 2004 | 11.23 | 11.23 | 11.14 | 11.14 | 3,233,160 | -0.16(-1.39%) |
Sep 07, 2004 | 11.26 | 11.32 | 11.25 | 11.30 | 5,147,240 | +0.04(+0.35%) |
Sep 03, 2004 | 11.30 | 11.30 | 11.24 | 11.26 | 1,489,630 | -0.04(-0.33%) |
Sep 02, 2004 | 11.28 | 11.31 | 11.23 | 11.30 | 2,613,372 | +0.01(+0.12%) |
Sep 01, 2004 | 11.20 | 11.30 | 11.20 | 11.28 | 8,185,487 | +0.09(+0.84%) |
Aug 31, 2004 | 11.09 | 11.20 | 11.08 | 11.19 | 4,946,342 | +0.10(+0.91%) |
Aug 30, 2004 | 11.06 | 11.12 | 11.05 | 11.09 | 3,651,625 | +0.02(+0.15%) |
Aug 27, 2004 | 11.09 | 11.11 | 11.06 | 11.07 | 2,501,810 | -0.01(-0.11%) |
Aug 26, 2004 | 11.13 | 11.13 | 11.05 | 11.08 | 2,436,411 | -0.03(-0.25%) |
Aug 25, 2004 | 11.10 | 11.18 | 11.06 | 11.11 | 4,317,577 | +0.03(+0.23%) |
Aug 24, 2004 | 11.11 | 11.12 | 11.08 | 11.09 | 1,748,659 | -0.00(-0.02%) |
Aug 23, 2004 | 11.12 | 11.18 | 11.08 | 11.09 | 2,655,688 | -0.04(-0.32%) |
Aug 20, 2004 | 11.08 | 11.12 | 11.04 | 11.12 | 1,799,097 | +0.05(+0.44%) |
Aug 19, 2004 | 11.14 | 11.16 | 11.06 | 11.08 | 1,725,577 | -0.07(-0.59%) |
Aug 18, 2004 | 10.94 | 11.14 | 10.94 | 11.14 | 2,244,918 | +0.20(+1.80%) |
Aug 17, 2004 | 10.97 | 10.99 | 10.90 | 10.94 | 2,137,630 | -0.03(-0.26%) |
Aug 16, 2004 | 10.91 | 11.01 | 10.89 | 10.97 | 2,292,364 | +0.04(+0.39%) |
Aug 13, 2004 | 11.03 | 11.03 | 10.88 | 10.93 | 1,085,271 | -0.07(-0.60%) |
Aug 12, 2004 | 11.04 | 11.06 | 10.96 | 11.00 | 2,966,010 | -0.04(-0.40%) |
Aug 11, 2004 | 10.99 | 11.04 | 10.93 | 11.04 | 2,333,825 | +0.05(+0.47%) |
Aug 10, 2004 | 10.94 | 11.02 | 10.87 | 10.99 | 2,107,282 | +0.11(+1.01%) |
Aug 09, 2004 | 10.88 | 10.91 | 10.82 | 10.88 | 1,779,007 | +0.03(+0.26%) |
Aug 06, 2004 | 10.81 | 10.93 | 10.80 | 10.85 | 3,961,519 | +0.03(+0.30%) |
Aug 05, 2004 | 10.93 | 10.96 | 10.79 | 10.82 | 2,275,693 | -0.11(-1.05%) |
Aug 04, 2004 | 10.90 | 10.97 | 10.83 | 10.93 | 1,929,039 | +0.03(+0.28%) |
Aug 03, 2004 | 10.96 | 10.99 | 10.89 | 10.90 | 1,743,102 | -0.05(-0.47%) |
Aug 02, 2004 | 10.84 | 10.97 | 10.79 | 10.95 | 1,590,506 | +0.11(+1.01%) |
Jul 30, 2004 | 10.73 | 10.84 | 10.73 | 10.84 | 1,601,620 | +0.11(+1.05%) |
Jul 29, 2004 | 10.74 | 10.80 | 10.71 | 10.73 | 1,938,015 | +0.03(+0.26%) |
Jul 28, 2004 | 10.49 | 10.74 | 10.49 | 10.70 | 2,644,147 | +0.15(+1.44%) |
Jul 27, 2004 | 10.53 | 10.58 | 10.46 | 10.55 | 2,070,522 | +0.08(+0.74%) |
Jul 26, 2004 | 10.59 | 10.62 | 10.46 | 10.47 | 1,953,831 | -0.07(-0.62%) |
Jul 23, 2004 | 10.60 | 10.63 | 10.47 | 10.54 | 2,264,153 | -0.06(-0.55%) |
Jul 22, 2004 | 10.69 | 10.69 | 10.52 | 10.60 | 1,858,084 | -0.09(-0.85%) |
Jul 21, 2004 | 10.93 | 10.93 | 10.67 | 10.69 | 1,874,754 | -0.18(-1.68%) |
Jul 20, 2004 | 10.85 | 10.89 | 10.80 | 10.87 | 2,945,065 | +0.02(+0.19%) |
Jul 19, 2004 | 10.79 | 10.85 | 10.77 | 10.85 | 1,553,319 | +0.06(+0.56%) |
Jul 16, 2004 | 10.75 | 10.82 | 10.72 | 10.79 | 1,742,675 | +0.07(+0.70%) |
Jul 15, 2004 | 10.75 | 10.80 | 10.67 | 10.71 | 1,774,306 | -0.03(-0.28%) |
Jul 14, 2004 | 10.67 | 10.77 | 10.64 | 10.75 | 1,943,145 | +0.08(+0.72%) |
Jul 13, 2004 | 10.65 | 10.71 | 10.65 | 10.67 | 2,822,390 | +0.03(+0.31%) |
Jul 12, 2004 | 10.65 | 10.65 | 10.57 | 10.64 | 1,744,812 | -0.01(-0.07%) |
Jul 09, 2004 | 10.64 | 10.65 | 10.53 | 10.64 | 1,565,715 | +0.02(+0.20%) |
Jul 08, 2004 | 10.65 | 10.67 | 10.61 | 10.62 | 2,718,094 | -0.01(-0.11%) |
Jul 07, 2004 | 10.71 | 10.71 | 10.58 | 10.63 | 3,390,459 | -0.08(-0.79%) |
Jul 06, 2004 | 10.74 | 10.76 | 10.71 | 10.72 | 2,265,007 | -0.04(-0.41%) |
Jul 02, 2004 | 10.75 | 10.83 | 10.72 | 10.76 | 2,571,910 | +0.07(+0.66%) |