Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.280 | 9.280 | 8.840 | 8.850 | 80,300 | -0.39(-4.22%) |
Sep 29, 2004 | 9.190 | 9.250 | 9.020 | 9.240 | 94,800 | +0.23(+2.55%) |
Sep 28, 2004 | 8.900 | 9.110 | 8.630 | 9.010 | 175,900 | +0.29(+3.33%) |
Sep 27, 2004 | 9.870 | 10.04 | 8.650 | 8.720 | 732,900 | -1.22(-12.27%) |
Sep 24, 2004 | 10.09 | 10.09 | 9.920 | 9.940 | 48,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.870 | 10.15 | 9.870 | 9.940 | 130,500 | -0.13(-1.29%) |
Sep 22, 2004 | 10.40 | 10.40 | 10.00 | 10.07 | 105,700 | -0.22(-2.14%) |
Sep 21, 2004 | 10.45 | 10.62 | 10.26 | 10.29 | 77,500 | -0.22(-2.09%) |
Sep 20, 2004 | 10.55 | 10.75 | 10.45 | 10.51 | 72,800 | -0.18(-1.68%) |
Sep 17, 2004 | 10.95 | 11.29 | 10.64 | 10.69 | 107,000 | -0.09(-0.83%) |
Sep 16, 2004 | 10.97 | 10.99 | 10.68 | 10.78 | 44,300 | -0.10(-0.92%) |
Sep 15, 2004 | 11.17 | 11.17 | 10.75 | 10.88 | 66,700 | -0.17(-1.54%) |
Sep 14, 2004 | 11.10 | 11.12 | 10.70 | 11.05 | 63,200 | +0.02(+0.18%) |
Sep 13, 2004 | 10.73 | 11.24 | 10.70 | 11.03 | 182,700 | +0.28(+2.60%) |
Sep 10, 2004 | 10.25 | 11.10 | 10.15 | 10.75 | 405,300 | +0.70(+6.97%) |
Sep 09, 2004 | 10.00 | 10.15 | 9.940 | 10.05 | 104,800 | +0.14(+1.41%) |
Sep 08, 2004 | 9.900 | 10.38 | 9.900 | 9.910 | 127,600 | +0.11(+1.12%) |
Sep 07, 2004 | 10.37 | 10.37 | 9.640 | 9.800 | 79,500 | -0.41(-4.02%) |
Sep 03, 2004 | 10.59 | 10.60 | 10.08 | 10.21 | 29,800 | -0.22(-2.11%) |
Sep 02, 2004 | 10.12 | 10.50 | 9.850 | 10.43 | 42,800 | +0.38(+3.78%) |
Sep 01, 2004 | 9.740 | 10.44 | 9.570 | 10.05 | 98,600 | +0.31(+3.18%) |
Aug 31, 2004 | 9.860 | 9.860 | 9.430 | 9.740 | 38,700 | +0.17(+1.78%) |
Aug 30, 2004 | 10.13 | 10.15 | 9.540 | 9.570 | 60,700 | -0.63(-6.18%) |
Aug 27, 2004 | 10.39 | 10.39 | 10.16 | 10.20 | 38,700 | -0.02(-0.20%) |
Aug 26, 2004 | 10.05 | 10.30 | 10.05 | 10.22 | 45,300 | +0.07(+0.69%) |
Aug 25, 2004 | 10.08 | 10.30 | 9.780 | 10.15 | 69,700 | +0.20(+2.01%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.730 | 9.950 | 44,300 | +0.18(+1.84%) |
Aug 23, 2004 | 9.680 | 10.08 | 9.680 | 9.770 | 74,361 | +0.10(+1.03%) |
Aug 20, 2004 | 9.620 | 10.00 | 9.580 | 9.670 | 53,041 | -0.01(-0.10%) |
Aug 19, 2004 | 10.06 | 10.06 | 9.540 | 9.680 | 56,900 | -0.27(-2.71%) |
Aug 18, 2004 | 9.510 | 10.05 | 9.510 | 9.950 | 29,310 | +0.12(+1.22%) |
Aug 17, 2004 | 10.32 | 10.32 | 9.650 | 9.830 | 31,600 | +0.02(+0.20%) |
Aug 16, 2004 | 9.850 | 9.950 | 9.520 | 9.810 | 65,100 | -0.04(-0.41%) |
Aug 13, 2004 | 10.27 | 10.27 | 9.710 | 9.850 | 35,600 | -0.20(-1.99%) |
Aug 12, 2004 | 10.22 | 10.51 | 10.02 | 10.05 | 37,800 | -0.36(-3.46%) |
Aug 11, 2004 | 10.43 | 10.64 | 10.21 | 10.41 | 44,800 | -0.36(-3.34%) |
Aug 10, 2004 | 10.00 | 10.83 | 10.00 | 10.77 | 74,800 | +0.68(+6.74%) |
Aug 09, 2004 | 10.68 | 10.68 | 10.06 | 10.09 | 73,300 | -0.42(-4.00%) |
Aug 06, 2004 | 10.43 | 10.74 | 10.43 | 10.51 | 95,400 | -0.21(-1.96%) |
Aug 05, 2004 | 10.51 | 10.77 | 10.46 | 10.72 | 83,200 | +0.20(+1.90%) |
Aug 04, 2004 | 10.52 | 10.68 | 10.50 | 10.52 | 69,400 | -0.16(-1.50%) |
Aug 03, 2004 | 10.60 | 10.99 | 10.46 | 10.68 | 75,100 | +0.18(+1.71%) |
Aug 02, 2004 | 10.13 | 10.73 | 9.950 | 10.50 | 68,900 | -0.30(-2.78%) |
Jul 30, 2004 | 10.02 | 10.84 | 10.02 | 10.80 | 178,500 | +0.89(+8.98%) |
Jul 29, 2004 | 9.390 | 10.13 | 9.350 | 9.910 | 64,300 | +0.47(+4.98%) |
Jul 28, 2004 | 9.720 | 9.720 | 9.200 | 9.440 | 60,900 | -0.33(-3.38%) |
Jul 27, 2004 | 9.100 | 9.810 | 9.100 | 9.770 | 61,200 | +0.61(+6.66%) |
Jul 26, 2004 | 9.040 | 9.410 | 8.900 | 9.160 | 83,500 | +0.12(+1.33%) |
Jul 23, 2004 | 10.14 | 10.14 | 8.960 | 9.040 | 165,300 | -0.98(-9.78%) |
Jul 22, 2004 | 10.21 | 10.35 | 9.750 | 10.02 | 94,500 | -0.08(-0.79%) |
Jul 21, 2004 | 10.71 | 10.79 | 10.08 | 10.10 | 40,700 | -0.78(-7.17%) |
Jul 20, 2004 | 10.92 | 11.04 | 10.34 | 10.88 | 65,100 | +0.02(+0.18%) |
Jul 19, 2004 | 10.16 | 11.00 | 10.02 | 10.86 | 114,800 | +0.52(+5.03%) |
Jul 16, 2004 | 10.65 | 10.65 | 10.10 | 10.34 | 83,400 | -0.19(-1.80%) |
Jul 15, 2004 | 10.63 | 11.13 | 10.50 | 10.53 | 37,900 | -0.29(-2.68%) |
Jul 14, 2004 | 10.39 | 11.23 | 10.35 | 10.82 | 107,000 | +0.32(+3.05%) |
Jul 13, 2004 | 10.57 | 10.70 | 10.05 | 10.50 | 163,900 | -0.28(-2.60%) |
Jul 12, 2004 | 11.55 | 11.59 | 10.61 | 10.78 | 128,000 | -0.73(-6.34%) |
Jul 09, 2004 | 11.22 | 11.79 | 11.19 | 11.51 | 59,300 | +0.01(+0.09%) |
Jul 08, 2004 | 11.78 | 12.16 | 11.30 | 11.50 | 102,200 | -0.51(-4.25%) |
Jul 07, 2004 | 11.86 | 12.17 | 11.47 | 12.01 | 105,500 | -0.06(-0.50%) |
Jul 06, 2004 | 11.91 | 12.22 | 11.42 | 12.07 | 105,000 | +0.01(+0.08%) |
Jul 02, 2004 | 11.25 | 12.13 | 11.03 | 12.06 | 299,800 | -0.24(-1.95%) |