Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.56 | 11.58 | 11.50 | 11.57 | 25,772 | +0.09(+0.82%) |
Sep 29, 2004 | 11.54 | 11.54 | 11.44 | 11.48 | 27,736 | -0.07(-0.56%) |
Sep 28, 2004 | 11.65 | 11.65 | 11.54 | 11.54 | 11,291 | -0.28(-2.38%) |
Sep 27, 2004 | 11.83 | 11.88 | 11.82 | 11.82 | 22,091 | -0.01(-0.07%) |
Sep 24, 2004 | 11.84 | 11.88 | 11.83 | 11.83 | 24,300 | +0.02(+0.14%) |
Sep 23, 2004 | 11.84 | 11.87 | 11.80 | 11.81 | 21,109 | -0.01(-0.07%) |
Sep 22, 2004 | 11.94 | 11.94 | 11.77 | 11.82 | 37,554 | -0.01(-0.10%) |
Sep 21, 2004 | 11.77 | 11.86 | 11.77 | 11.84 | 17,918 | +0.09(+0.80%) |
Sep 20, 2004 | 11.71 | 11.86 | 11.66 | 11.74 | 43,445 | +0.09(+0.77%) |
Sep 17, 2004 | 11.72 | 11.76 | 11.64 | 11.65 | 30,927 | +0.02(+0.14%) |
Sep 16, 2004 | 11.53 | 11.69 | 11.49 | 11.64 | 17,181 | +0.15(+1.28%) |
Sep 15, 2004 | 11.37 | 11.55 | 11.33 | 11.49 | 25,036 | +0.12(+1.08%) |
Sep 14, 2004 | 11.45 | 11.45 | 11.35 | 11.37 | 35,836 | -0.04(-0.36%) |
Sep 13, 2004 | 11.42 | 11.50 | 11.37 | 11.41 | 18,654 | -0.01(-0.11%) |
Sep 10, 2004 | 11.53 | 11.58 | 11.35 | 11.42 | 25,036 | -0.03(-0.28%) |
Sep 09, 2004 | 11.48 | 11.56 | 11.45 | 11.45 | 17,672 | -0.03(-0.28%) |
Sep 08, 2004 | 11.38 | 11.48 | 11.37 | 11.48 | 20,863 | +0.10(+0.86%) |
Sep 07, 2004 | 11.29 | 11.51 | 11.29 | 11.39 | 16,445 | +0.10(+0.90%) |
Sep 03, 2004 | 11.41 | 11.41 | 11.24 | 11.29 | 28,472 | -0.16(-1.42%) |
Sep 02, 2004 | 11.31 | 11.52 | 11.31 | 11.45 | 24,054 | +0.12(+1.04%) |
Sep 01, 2004 | 11.12 | 11.33 | 11.11 | 11.33 | 36,573 | +0.17(+1.53%) |
Aug 31, 2004 | 11.14 | 11.19 | 11.10 | 11.16 | 20,863 | +0.06(+0.55%) |
Aug 30, 2004 | 11.18 | 11.20 | 11.04 | 11.10 | 25,527 | -0.07(-0.58%) |
Aug 27, 2004 | 11.07 | 11.20 | 11.06 | 11.16 | 31,663 | +0.10(+0.88%) |
Aug 26, 2004 | 10.98 | 11.10 | 10.94 | 11.07 | 25,282 | +0.02(+0.18%) |
Aug 25, 2004 | 10.95 | 11.05 | 10.95 | 11.04 | 20,618 | +0.10(+0.89%) |
Aug 24, 2004 | 10.96 | 11.06 | 10.90 | 10.95 | 45,409 | -0.05(-0.48%) |
Aug 23, 2004 | 10.93 | 11.10 | 10.93 | 11.00 | 15,954 | +0.04(+0.33%) |
Aug 20, 2004 | 10.80 | 10.98 | 10.78 | 10.96 | 27,000 | +0.17(+1.59%) |
Aug 19, 2004 | 10.79 | 10.87 | 10.79 | 10.79 | 29,454 | -0.00(-0.04%) |
Aug 18, 2004 | 10.65 | 10.80 | 10.65 | 10.80 | 25,772 | +0.14(+1.34%) |
Aug 17, 2004 | 10.53 | 10.67 | 10.53 | 10.65 | 12,272 | +0.15(+1.40%) |
Aug 16, 2004 | 10.55 | 10.56 | 10.48 | 10.51 | 23,809 | -0.02(-0.19%) |
Aug 13, 2004 | 10.56 | 10.59 | 10.50 | 10.53 | 12,027 | -0.03(-0.27%) |
Aug 12, 2004 | 10.63 | 10.66 | 10.56 | 10.56 | 24,545 | -0.06(-0.54%) |
Aug 11, 2004 | 10.63 | 10.76 | 10.61 | 10.61 | 21,845 | -0.05(-0.46%) |
Aug 10, 2004 | 10.68 | 10.88 | 10.66 | 10.66 | 36,327 | +0.02(+0.19%) |
Aug 09, 2004 | 10.61 | 10.78 | 10.61 | 10.64 | 35,836 | +0.07(+0.66%) |
Aug 06, 2004 | 10.59 | 10.66 | 10.50 | 10.57 | 42,954 | -0.02(-0.19%) |
Aug 05, 2004 | 10.63 | 10.65 | 10.58 | 10.59 | 14,236 | +0.00(+0.00%) |
Aug 04, 2004 | 10.60 | 10.67 | 10.54 | 10.59 | 44,427 | -0.02(-0.19%) |
Aug 03, 2004 | 10.61 | 10.65 | 10.51 | 10.61 | 82,964 | +0.08(+0.77%) |
Aug 02, 2004 | 10.16 | 10.57 | 10.11 | 10.53 | 74,864 | +0.39(+3.86%) |
Jul 30, 2004 | 10.04 | 10.14 | 9.990 | 10.14 | 42,954 | +0.12(+1.22%) |
Jul 29, 2004 | 9.981 | 10.08 | 9.981 | 10.02 | 60,873 | +0.04(+0.37%) |
Jul 28, 2004 | 10.04 | 10.07 | 9.973 | 9.981 | 30,682 | -0.04(-0.45%) |
Jul 27, 2004 | 10.18 | 10.19 | 9.985 | 10.03 | 29,209 | -0.12(-1.17%) |
Jul 26, 2004 | 10.27 | 10.33 | 10.14 | 10.14 | 38,536 | -0.12(-1.19%) |
Jul 23, 2004 | 10.48 | 10.48 | 10.27 | 10.27 | 25,772 | -0.21(-2.02%) |
Jul 22, 2004 | 10.55 | 10.55 | 10.47 | 10.48 | 31,172 | -0.11(-1.04%) |
Jul 21, 2004 | 10.69 | 10.69 | 10.56 | 10.59 | 28,718 | -0.11(-1.03%) |
Jul 20, 2004 | 10.71 | 10.71 | 10.63 | 10.70 | 29,945 | -0.01(-0.08%) |
Jul 19, 2004 | 10.66 | 10.71 | 10.59 | 10.71 | 91,309 | +0.04(+0.42%) |
Jul 16, 2004 | 10.59 | 10.67 | 10.59 | 10.66 | 20,863 | +0.07(+0.69%) |
Jul 15, 2004 | 10.57 | 10.63 | 10.53 | 10.59 | 18,900 | -0.00(-0.04%) |
Jul 14, 2004 | 10.61 | 10.76 | 10.57 | 10.59 | 42,218 | +0.00(+0.04%) |
Jul 13, 2004 | 10.35 | 10.62 | 10.34 | 10.59 | 57,191 | +0.22(+2.16%) |
Jul 12, 2004 | 10.29 | 10.40 | 10.25 | 10.36 | 90,573 | +0.11(+1.03%) |
Jul 09, 2004 | 10.39 | 10.39 | 10.14 | 10.26 | 89,346 | -0.09(-0.87%) |
Jul 08, 2004 | 10.30 | 10.45 | 10.30 | 10.35 | 74,373 | +0.07(+0.67%) |
Jul 07, 2004 | 10.19 | 10.30 | 10.19 | 10.28 | 37,309 | +0.18(+1.73%) |
Jul 06, 2004 | 10.17 | 10.17 | 10.08 | 10.10 | 45,409 | -0.09(-0.84%) |
Jul 02, 2004 | 10.37 | 10.41 | 10.19 | 10.19 | 37,063 | -0.16(-1.57%) |