Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 9.860 | 9.860 | 9.860 | 9.860 | 114 | -0.21(-2.09%) |
Sep 28, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 114 | +0.47(+4.93%) |
Sep 27, 2004 | 10.08 | 10.08 | 9.510 | 9.597 | 4,905 | -0.04(-0.45%) |
Sep 24, 2004 | 9.641 | 9.641 | 9.641 | 9.641 | 912 | -0.35(-3.51%) |
Sep 23, 2004 | 9.992 | 9.992 | 9.992 | 9.992 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 9.991 | 9.992 | 9.948 | 9.992 | 4,107 | +0.00(+0.00%) |
Sep 21, 2004 | 9.992 | 10.08 | 9.974 | 9.992 | 10,610 | +0.39(+4.11%) |
Sep 20, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 1,140 | +0.00(+0.00%) |
Sep 15, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 9.203 | 9.597 | 9.203 | 9.597 | 912 | +0.00(+0.00%) |
Sep 13, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 9.597 | 9.597 | 9.597 | 9.597 | 205 | +0.13(+1.39%) |
Sep 09, 2004 | 9.466 | 9.466 | 9.466 | 9.466 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.782 | 9.466 | 8.782 | 9.466 | 1,026 | +0.48(+5.37%) |
Sep 07, 2004 | 8.984 | 8.984 | 8.984 | 8.984 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 8.984 | 8.984 | 8.984 | 8.984 | 1,597 | +0.01(+0.10%) |
Sep 02, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 2,053 | -0.01(-0.10%) |
Aug 31, 2004 | 9.028 | 9.203 | 8.984 | 8.984 | 31,375 | +0.04(+0.49%) |
Aug 30, 2004 | 8.940 | 8.984 | 8.940 | 8.940 | 1,255 | +0.39(+4.62%) |
Aug 27, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 2,281 | +0.04(+0.52%) |
Aug 23, 2004 | 8.493 | 8.502 | 8.493 | 8.502 | 570 | -0.04(-0.51%) |
Aug 20, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.546 | 8.546 | 8.537 | 8.546 | 19,167 | -0.22(-2.50%) |
Aug 18, 2004 | 8.546 | 8.765 | 8.537 | 8.765 | 6,046 | +0.44(+5.26%) |
Aug 17, 2004 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 8.800 | 8.809 | 8.327 | 8.327 | 798 | -0.27(-3.16%) |
Aug 13, 2004 | 8.335 | 8.756 | 8.335 | 8.598 | 1,711 | -0.16(-1.80%) |
Aug 12, 2004 | 8.327 | 8.756 | 8.327 | 8.756 | 2,281 | +0.46(+5.60%) |
Aug 11, 2004 | 8.677 | 8.677 | 8.283 | 8.292 | 1,483 | -0.39(-4.44%) |
Aug 10, 2004 | 8.677 | 8.677 | 8.677 | 8.677 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 8.677 | 8.677 | 8.677 | 8.677 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 8.677 | 8.677 | 8.677 | 8.677 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 8.712 | 8.712 | 8.677 | 8.677 | 2,966 | -0.03(-0.30%) |
Aug 04, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 1,140 | +0.00(+0.00%) |
Aug 02, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.800 | 8.800 | 8.703 | 8.703 | 2,281 | -0.11(-1.19%) |
Jul 26, 2004 | 8.800 | 8.809 | 8.800 | 8.809 | 684 | -0.09(-0.99%) |
Jul 23, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 114 | +0.09(+1.00%) |
Jul 20, 2004 | 8.809 | 8.809 | 8.809 | 8.809 | 570 | +0.00(+0.00%) |
Jul 19, 2004 | 8.809 | 8.809 | 8.809 | 8.809 | 228 | +0.00(+0.01%) |
Jul 16, 2004 | 8.808 | 8.808 | 8.808 | 8.808 | 342 | +0.03(+0.39%) |
Jul 15, 2004 | 8.774 | 8.774 | 8.774 | 8.774 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.774 | 8.774 | 8.774 | 8.774 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.774 | 8.774 | 8.774 | 8.774 | 570 | +0.01(+0.10%) |
Jul 12, 2004 | 8.765 | 8.765 | 8.765 | 8.765 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.765 | 8.765 | 8.765 | 8.765 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.765 | 8.765 | 8.765 | 8.765 | 684 | +0.00(+0.00%) |
Jul 07, 2004 | 8.765 | 8.765 | 8.765 | 8.765 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 9.291 | 9.291 | 8.747 | 8.765 | 3,308 | +0.04(+0.40%) |
Jul 02, 2004 | 8.730 | 8.730 | 8.730 | 8.730 | 456 | -0.47(-5.14%) |