Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.60 | 14.90 | 13.60 | 14.65 | 128,500 | +0.82(+5.93%) |
Sep 29, 2004 | 13.58 | 13.83 | 13.32 | 13.83 | 66,900 | +0.26(+1.92%) |
Sep 28, 2004 | 12.60 | 13.70 | 12.51 | 13.57 | 77,200 | +1.20(+9.70%) |
Sep 27, 2004 | 12.39 | 12.60 | 12.03 | 12.37 | 50,500 | -0.06(-0.48%) |
Sep 24, 2004 | 12.36 | 12.82 | 12.25 | 12.43 | 39,200 | -0.07(-0.56%) |
Sep 23, 2004 | 12.83 | 12.83 | 12.38 | 12.50 | 35,800 | -0.14(-1.11%) |
Sep 22, 2004 | 13.16 | 13.59 | 12.43 | 12.64 | 153,300 | -0.64(-4.82%) |
Sep 21, 2004 | 12.26 | 13.79 | 12.11 | 13.28 | 159,800 | +1.28(+10.67%) |
Sep 20, 2004 | 11.89 | 12.90 | 11.78 | 12.00 | 82,100 | +0.02(+0.17%) |
Sep 17, 2004 | 11.87 | 12.34 | 11.72 | 11.98 | 178,000 | +0.13(+1.10%) |
Sep 16, 2004 | 11.52 | 11.85 | 11.35 | 11.85 | 48,200 | +0.39(+3.40%) |
Sep 15, 2004 | 11.66 | 11.66 | 11.30 | 11.46 | 31,000 | -0.17(-1.46%) |
Sep 14, 2004 | 11.52 | 11.95 | 11.26 | 11.63 | 42,100 | -0.01(-0.09%) |
Sep 13, 2004 | 11.36 | 11.67 | 11.30 | 11.64 | 28,400 | +0.46(+4.11%) |
Sep 10, 2004 | 10.85 | 11.23 | 10.85 | 11.18 | 7,142 | +0.16(+1.45%) |
Sep 09, 2004 | 11.34 | 11.36 | 10.78 | 11.02 | 42,300 | -0.04(-0.36%) |
Sep 08, 2004 | 11.21 | 11.22 | 11.04 | 11.06 | 37,000 | -0.11(-0.98%) |
Sep 07, 2004 | 11.34 | 11.34 | 11.03 | 11.17 | 59,163 | -0.04(-0.36%) |
Sep 03, 2004 | 11.00 | 11.30 | 10.91 | 11.21 | 69,500 | +0.30(+2.75%) |
Sep 02, 2004 | 10.75 | 11.02 | 10.60 | 10.91 | 32,500 | +0.16(+1.49%) |
Sep 01, 2004 | 10.63 | 11.33 | 10.43 | 10.75 | 86,200 | +0.19(+1.80%) |
Aug 31, 2004 | 10.29 | 10.56 | 9.830 | 10.56 | 40,200 | +0.21(+2.03%) |
Aug 30, 2004 | 10.43 | 10.43 | 9.870 | 10.35 | 42,300 | -0.03(-0.29%) |
Aug 27, 2004 | 9.800 | 10.44 | 9.800 | 10.38 | 25,300 | +0.53(+5.38%) |
Aug 26, 2004 | 10.13 | 10.13 | 9.640 | 9.850 | 61,900 | -0.52(-5.01%) |
Aug 25, 2004 | 9.460 | 10.38 | 9.350 | 10.37 | 87,600 | +0.99(+10.55%) |
Aug 24, 2004 | 9.530 | 9.780 | 9.220 | 9.380 | 47,000 | +0.12(+1.30%) |
Aug 23, 2004 | 9.360 | 9.710 | 9.250 | 9.260 | 36,414 | -0.08(-0.86%) |
Aug 20, 2004 | 9.000 | 9.450 | 9.000 | 9.340 | 51,979 | +0.38(+4.24%) |
Aug 19, 2004 | 9.290 | 9.460 | 8.910 | 8.960 | 46,200 | -0.29(-3.14%) |
Aug 18, 2004 | 8.910 | 9.250 | 8.630 | 9.250 | 80,100 | +0.40(+4.52%) |
Aug 17, 2004 | 8.900 | 9.010 | 8.810 | 8.850 | 36,100 | +0.05(+0.57%) |
Aug 16, 2004 | 8.590 | 9.093 | 8.590 | 8.800 | 87,100 | +0.19(+2.21%) |
Aug 13, 2004 | 8.860 | 8.860 | 8.540 | 8.610 | 51,800 | -0.19(-2.16%) |
Aug 12, 2004 | 9.160 | 9.160 | 8.750 | 8.800 | 81,700 | -0.21(-2.33%) |
Aug 11, 2004 | 9.100 | 9.380 | 8.800 | 9.010 | 168,600 | -0.17(-1.85%) |
Aug 10, 2004 | 11.22 | 11.22 | 8.500 | 9.180 | 426,000 | -2.08(-18.47%) |
Aug 09, 2004 | 11.45 | 11.58 | 11.22 | 11.26 | 60,900 | -0.24(-2.09%) |
Aug 06, 2004 | 11.69 | 11.77 | 11.48 | 11.50 | 46,100 | -0.29(-2.46%) |
Aug 05, 2004 | 11.97 | 12.29 | 11.79 | 11.79 | 20,500 | -0.06(-0.51%) |
Aug 04, 2004 | 11.92 | 12.20 | 11.52 | 11.85 | 78,100 | -0.15(-1.25%) |
Aug 03, 2004 | 12.14 | 12.45 | 11.99 | 12.00 | 215,000 | -0.34(-2.76%) |
Aug 02, 2004 | 12.59 | 12.80 | 12.00 | 12.34 | 72,800 | -0.34(-2.68%) |
Jul 30, 2004 | 12.96 | 12.99 | 12.32 | 12.68 | 89,100 | +0.01(+0.08%) |
Jul 29, 2004 | 12.89 | 13.03 | 11.95 | 12.67 | 90,200 | -0.23(-1.78%) |
Jul 28, 2004 | 12.58 | 13.17 | 12.31 | 12.90 | 89,100 | +0.21(+1.65%) |
Jul 27, 2004 | 13.12 | 13.48 | 11.84 | 12.69 | 144,400 | -0.57(-4.30%) |
Jul 26, 2004 | 12.94 | 13.28 | 12.93 | 13.26 | 160,100 | +0.26(+2.00%) |
Jul 23, 2004 | 13.29 | 13.29 | 12.98 | 13.00 | 87,900 | -0.37(-2.77%) |
Jul 22, 2004 | 12.87 | 13.49 | 12.87 | 13.37 | 366,600 | +0.43(+3.32%) |
Jul 21, 2004 | 14.01 | 14.01 | 12.41 | 12.94 | 192,900 | -1.04(-7.44%) |
Jul 20, 2004 | 13.83 | 14.00 | 13.61 | 13.98 | 48,500 | +0.19(+1.38%) |
Jul 19, 2004 | 14.00 | 14.00 | 13.36 | 13.79 | 85,300 | -0.26(-1.85%) |
Jul 16, 2004 | 14.47 | 14.48 | 14.02 | 14.05 | 27,500 | -0.34(-2.36%) |
Jul 15, 2004 | 14.47 | 14.48 | 14.02 | 14.39 | 52,900 | +0.08(+0.56%) |
Jul 14, 2004 | 14.64 | 14.84 | 14.31 | 14.31 | 202,500 | -0.48(-3.25%) |
Jul 13, 2004 | 14.90 | 14.99 | 14.69 | 14.79 | 21,100 | -0.11(-0.74%) |
Jul 12, 2004 | 14.89 | 15.12 | 14.81 | 14.90 | 24,300 | -0.29(-1.91%) |
Jul 09, 2004 | 15.30 | 15.33 | 14.76 | 15.19 | 68,600 | -0.03(-0.20%) |
Jul 08, 2004 | 16.06 | 16.06 | 15.22 | 15.22 | 117,000 | -0.88(-5.47%) |
Jul 07, 2004 | 16.06 | 16.33 | 16.06 | 16.10 | 41,400 | -0.08(-0.49%) |
Jul 06, 2004 | 16.43 | 16.46 | 16.08 | 16.18 | 121,000 | -0.07(-0.43%) |
Jul 02, 2004 | 16.20 | 16.42 | 16.15 | 16.25 | 13,400 | -0.15(-0.91%) |