Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.25 | 10.25 | 10.22 | 10.23 | 2,070 | +0.00(+0.00%) |
Sep 29, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 10.26 | 10.26 | 10.23 | 10.23 | 2,899 | -0.03(-0.28%) |
Sep 24, 2004 | 10.22 | 10.32 | 10.22 | 10.26 | 3,313 | -0.04(-0.35%) |
Sep 23, 2004 | 10.32 | 10.32 | 10.29 | 10.29 | 1,518 | -0.03(-0.28%) |
Sep 22, 2004 | 10.25 | 10.32 | 10.25 | 10.32 | 4,555 | +0.07(+0.71%) |
Sep 21, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 138 | +0.01(+0.14%) |
Sep 16, 2004 | 10.26 | 10.32 | 10.22 | 10.24 | 10,491 | -0.12(-1.19%) |
Sep 15, 2004 | 10.32 | 10.43 | 10.23 | 10.36 | 6,626 | +0.04(+0.42%) |
Sep 14, 2004 | 10.24 | 10.32 | 10.24 | 10.32 | 8,559 | -0.01(-0.07%) |
Sep 13, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 276 | +0.04(+0.35%) |
Sep 10, 2004 | 10.43 | 10.43 | 10.23 | 10.29 | 3,451 | +0.00(+0.00%) |
Sep 09, 2004 | 10.21 | 10.50 | 10.21 | 10.29 | 3,313 | +0.07(+0.64%) |
Sep 08, 2004 | 10.14 | 10.50 | 10.05 | 10.22 | 20,155 | +0.08(+0.79%) |
Sep 07, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 7,730 | +0.00(+0.00%) |
Sep 03, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 5,522 | +0.00(+0.00%) |
Sep 02, 2004 | 10.14 | 10.15 | 10.11 | 10.14 | 12,700 | +0.00(+0.00%) |
Sep 01, 2004 | 10.32 | 10.32 | 10.03 | 10.14 | 28,300 | +0.11(+1.08%) |
Aug 31, 2004 | 10.14 | 10.14 | 10.03 | 10.03 | 2,208 | -0.09(-0.86%) |
Aug 30, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 10.14 | 10.15 | 10.08 | 10.12 | 7,178 | -0.02(-0.21%) |
Aug 26, 2004 | 10.14 | 10.21 | 10.03 | 10.14 | 9,387 | +0.19(+1.89%) |
Aug 25, 2004 | 9.822 | 10.07 | 9.822 | 9.953 | 8,144 | +0.15(+1.55%) |
Aug 24, 2004 | 9.851 | 9.895 | 9.801 | 9.801 | 5,245 | +0.01(+0.07%) |
Aug 23, 2004 | 9.786 | 9.794 | 9.786 | 9.794 | 2,899 | -0.13(-1.31%) |
Aug 20, 2004 | 9.844 | 9.924 | 9.844 | 9.924 | 1,380 | +0.00(+0.00%) |
Aug 19, 2004 | 9.852 | 9.924 | 9.852 | 9.924 | 1,380 | -0.04(-0.36%) |
Aug 18, 2004 | 10.21 | 10.21 | 9.794 | 9.960 | 24,434 | -0.60(-5.69%) |
Aug 17, 2004 | 10.56 | 10.56 | 10.56 | 10.56 | 276 | +0.41(+4.07%) |
Aug 16, 2004 | 10.20 | 10.20 | 10.15 | 10.15 | 1,242 | +0.00(+0.00%) |
Aug 13, 2004 | 10.20 | 10.20 | 10.15 | 10.15 | 2,346 | -0.01(-0.07%) |
Aug 12, 2004 | 10.50 | 10.50 | 10.16 | 10.16 | 5,660 | +0.01(+0.14%) |
Aug 11, 2004 | 10.65 | 10.68 | 10.07 | 10.14 | 4,417 | -0.69(-6.35%) |
Aug 10, 2004 | 10.81 | 10.83 | 10.81 | 10.83 | 3,175 | +0.19(+1.77%) |
Aug 09, 2004 | 10.29 | 10.64 | 10.29 | 10.64 | 690 | +0.86(+8.81%) |
Aug 06, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 9.772 | 10.29 | 9.772 | 9.779 | 19,327 | +0.00(+0.00%) |
Aug 04, 2004 | 10.07 | 10.10 | 9.772 | 9.779 | 68,196 | +0.04(+0.38%) |
Aug 03, 2004 | 9.743 | 9.743 | 9.742 | 9.742 | 552 | +0.33(+3.45%) |
Aug 02, 2004 | 9.235 | 9.424 | 9.235 | 9.417 | 1,242 | +0.18(+1.96%) |
Jul 30, 2004 | 9.815 | 9.815 | 9.062 | 9.236 | 7,316 | -0.65(-6.59%) |
Jul 29, 2004 | 9.888 | 9.888 | 9.888 | 9.888 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 9.670 | 9.888 | 9.670 | 9.888 | 828 | +0.00(+0.00%) |
Jul 27, 2004 | 10.07 | 10.07 | 9.888 | 9.888 | 5,245 | -0.25(-2.50%) |
Jul 26, 2004 | 10.31 | 10.49 | 10.14 | 10.14 | 2,899 | -0.11(-1.06%) |
Jul 23, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 966 | +0.00(+0.00%) |
Jul 22, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 276 | +0.11(+1.07%) |
Jul 21, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 10.14 | 10.14 | 9.417 | 10.14 | 10,905 | +0.00(+0.00%) |