Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.02 | 11.30 | 10.93 | 11.25 | 167,995 | +0.23(+2.11%) |
Sep 29, 2004 | 10.75 | 11.16 | 10.74 | 11.02 | 214,921 | +0.30(+2.83%) |
Sep 28, 2004 | 10.74 | 10.79 | 10.67 | 10.71 | 128,460 | -0.08(-0.74%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.73 | 10.79 | 87,469 | -0.21(-1.87%) |
Sep 24, 2004 | 10.98 | 11.13 | 10.94 | 11.00 | 107,628 | -0.06(-0.56%) |
Sep 23, 2004 | 10.84 | 11.10 | 10.82 | 11.06 | 64,622 | +0.15(+1.39%) |
Sep 22, 2004 | 11.48 | 11.48 | 10.90 | 10.91 | 206,522 | -0.67(-5.78%) |
Sep 21, 2004 | 11.21 | 11.60 | 11.07 | 11.58 | 133,052 | +0.38(+3.35%) |
Sep 20, 2004 | 11.07 | 11.31 | 10.98 | 11.21 | 220,297 | +0.00(+0.00%) |
Sep 17, 2004 | 10.69 | 11.25 | 10.50 | 11.21 | 342,262 | +0.61(+5.73%) |
Sep 16, 2004 | 10.07 | 10.70 | 10.07 | 10.60 | 380,005 | +0.54(+5.42%) |
Sep 15, 2004 | 10.42 | 10.67 | 9.973 | 10.05 | 148,731 | -0.35(-3.35%) |
Sep 14, 2004 | 10.42 | 10.62 | 10.21 | 10.40 | 253,336 | -0.01(-0.09%) |
Sep 13, 2004 | 10.19 | 10.45 | 10.19 | 10.41 | 80,637 | +0.14(+1.39%) |
Sep 10, 2004 | 9.982 | 10.30 | 9.929 | 10.27 | 76,829 | +0.22(+2.22%) |
Sep 09, 2004 | 9.786 | 10.12 | 9.697 | 10.04 | 156,123 | +0.28(+2.83%) |
Sep 08, 2004 | 10.00 | 10.05 | 9.741 | 9.768 | 96,317 | -0.23(-2.32%) |
Sep 07, 2004 | 10.13 | 10.27 | 9.831 | 10.00 | 142,571 | -0.04(-0.36%) |
Sep 03, 2004 | 10.38 | 10.38 | 9.866 | 10.04 | 88,813 | -0.35(-3.35%) |
Sep 02, 2004 | 10.04 | 10.42 | 9.947 | 10.38 | 67,534 | +0.34(+3.38%) |
Sep 01, 2004 | 10.27 | 10.45 | 9.956 | 10.04 | 170,347 | -0.13(-1.32%) |
Aug 31, 2004 | 10.28 | 10.38 | 10.03 | 10.18 | 77,165 | -0.11(-1.04%) |
Aug 30, 2004 | 10.28 | 10.43 | 10.22 | 10.29 | 95,981 | +0.01(+0.09%) |
Aug 27, 2004 | 10.29 | 10.42 | 10.22 | 10.28 | 102,813 | -0.11(-1.03%) |
Aug 26, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 163,963 | -0.02(-0.17%) |
Aug 25, 2004 | 10.16 | 10.45 | 10.11 | 10.40 | 99,341 | +0.15(+1.48%) |
Aug 24, 2004 | 10.27 | 10.39 | 10.08 | 10.25 | 427,827 | +0.03(+0.26%) |
Aug 23, 2004 | 10.22 | 10.35 | 10.03 | 10.22 | 389,188 | -0.17(-1.63%) |
Aug 20, 2004 | 9.991 | 10.39 | 9.991 | 10.39 | 317,063 | +0.38(+3.84%) |
Aug 19, 2004 | 9.929 | 10.20 | 9.866 | 10.01 | 572,079 | -0.04(-0.36%) |
Aug 18, 2004 | 9.554 | 10.09 | 9.509 | 10.04 | 716,219 | +0.49(+5.14%) |
Aug 17, 2004 | 9.598 | 9.813 | 9.545 | 9.554 | 437,571 | +0.11(+1.13%) |
Aug 16, 2004 | 9.054 | 9.447 | 9.054 | 9.447 | 130,588 | +0.30(+3.32%) |
Aug 13, 2004 | 9.215 | 9.465 | 9.045 | 9.143 | 138,652 | +0.02(+0.20%) |
Aug 12, 2004 | 9.456 | 9.473 | 9.018 | 9.125 | 160,827 | -0.33(-3.49%) |
Aug 11, 2004 | 9.554 | 9.554 | 9.206 | 9.456 | 142,795 | -0.19(-1.94%) |
Aug 10, 2004 | 9.509 | 9.786 | 9.482 | 9.643 | 105,389 | +0.22(+2.37%) |
Aug 09, 2004 | 9.456 | 9.643 | 9.393 | 9.420 | 74,589 | -0.03(-0.28%) |
Aug 06, 2004 | 9.750 | 9.750 | 9.429 | 9.447 | 140,332 | -0.39(-3.99%) |
Aug 05, 2004 | 10.06 | 10.11 | 9.822 | 9.840 | 109,532 | -0.12(-1.17%) |
Aug 04, 2004 | 9.822 | 10.06 | 9.688 | 9.956 | 71,901 | +0.12(+1.18%) |
Aug 03, 2004 | 10.18 | 10.18 | 9.831 | 9.840 | 195,770 | -0.39(-3.84%) |
Aug 02, 2004 | 10.15 | 10.37 | 10.05 | 10.23 | 199,130 | -0.01(-0.09%) |
Jul 30, 2004 | 10.21 | 10.37 | 10.07 | 10.24 | 149,067 | -0.03(-0.26%) |
Jul 29, 2004 | 10.00 | 10.27 | 9.929 | 10.27 | 193,418 | +0.56(+5.80%) |
Jul 28, 2004 | 9.911 | 9.911 | 9.518 | 9.706 | 206,410 | -0.21(-2.07%) |
Jul 27, 2004 | 9.795 | 10.02 | 9.768 | 9.911 | 270,024 | +0.21(+2.12%) |
Jul 26, 2004 | 9.795 | 9.875 | 9.563 | 9.706 | 254,568 | +0.02(+0.18%) |
Jul 23, 2004 | 10.21 | 10.21 | 9.688 | 9.688 | 425,363 | -0.61(-5.90%) |
Jul 22, 2004 | 10.07 | 10.42 | 10.07 | 10.29 | 244,489 | +0.25(+2.49%) |
Jul 21, 2004 | 10.26 | 11.45 | 9.965 | 10.04 | 929,461 | +0.40(+4.17%) |
Jul 20, 2004 | 9.348 | 9.643 | 9.197 | 9.643 | 145,819 | +0.38(+4.15%) |
Jul 19, 2004 | 9.241 | 9.420 | 9.116 | 9.259 | 141,451 | -0.06(-0.67%) |
Jul 16, 2004 | 9.465 | 9.518 | 9.295 | 9.322 | 167,099 | -0.13(-1.32%) |
Jul 15, 2004 | 9.491 | 9.554 | 9.384 | 9.447 | 91,725 | -0.02(-0.19%) |
Jul 14, 2004 | 9.572 | 9.572 | 9.393 | 9.465 | 150,523 | -0.17(-1.76%) |
Jul 13, 2004 | 9.598 | 9.857 | 9.598 | 9.634 | 206,858 | -0.03(-0.28%) |
Jul 12, 2004 | 9.554 | 9.715 | 9.465 | 9.661 | 167,659 | +0.05(+0.56%) |
Jul 09, 2004 | 9.777 | 9.822 | 9.590 | 9.607 | 282,791 | -0.08(-0.83%) |
Jul 08, 2004 | 9.938 | 9.973 | 9.643 | 9.688 | 246,169 | -0.25(-2.52%) |
Jul 07, 2004 | 10.09 | 10.38 | 9.938 | 9.938 | 151,867 | -0.23(-2.28%) |
Jul 06, 2004 | 10.44 | 10.44 | 9.929 | 10.17 | 219,513 | -0.18(-1.73%) |
Jul 02, 2004 | 10.44 | 10.50 | 10.28 | 10.35 | 121,852 | -0.08(-0.77%) |