Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 5,415 | +0.00(+0.00%) |
Sep 29, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 5,415 | +0.25(+1.96%) |
Sep 28, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 3,557 | +0.00(+0.00%) |
Sep 27, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 3,557 | -0.05(-0.39%) |
Sep 24, 2004 | 12.80 | 13.05 | 12.75 | 12.80 | 45,040 | +0.00(+0.00%) |
Sep 23, 2004 | 12.80 | 13.05 | 12.75 | 12.80 | 45,040 | -0.40(-3.03%) |
Sep 22, 2004 | 13.20 | 13.26 | 13.20 | 13.20 | 13,710 | +0.00(+0.00%) |
Sep 21, 2004 | 13.20 | 13.26 | 13.20 | 13.20 | 13,710 | +0.70(+5.60%) |
Sep 20, 2004 | 12.50 | 12.50 | 12.40 | 12.50 | 2,415 | +0.15(+1.21%) |
Sep 17, 2004 | 12.35 | 12.35 | 12.30 | 12.35 | 11,320 | +0.30(+2.49%) |
Sep 16, 2004 | 12.05 | 12.10 | 12.00 | 12.05 | 21,395 | +0.00(+0.00%) |
Sep 15, 2004 | 12.05 | 12.10 | 12.00 | 12.05 | 21,395 | +0.25(+2.12%) |
Sep 14, 2004 | 11.80 | 11.90 | 11.80 | 11.80 | 1,890 | +0.20(+1.72%) |
Sep 13, 2004 | 11.60 | 11.70 | 11.60 | 11.60 | 750 | -0.40(-3.33%) |
Sep 10, 2004 | 12.00 | 12.10 | 11.90 | 12.00 | 3,070 | +0.00(+0.00%) |
Sep 09, 2004 | 12.00 | 12.10 | 11.90 | 12.00 | 3,070 | +0.30(+2.56%) |
Sep 08, 2004 | 11.70 | 11.70 | 11.65 | 11.70 | 1,535 | +0.30(+2.63%) |
Sep 07, 2004 | 11.40 | 11.40 | 11.30 | 11.40 | 3,520 | +0.00(+0.00%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.30 | 11.40 | 3,520 | +0.10(+0.88%) |
Sep 02, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 2,578 | +0.30(+2.73%) |
Sep 01, 2004 | 11.00 | 11.10 | 11.00 | 11.00 | 6,885 | +0.00(+0.00%) |
Aug 31, 2004 | 11.00 | 11.10 | 11.00 | 11.00 | 6,885 | +0.20(+1.85%) |
Aug 30, 2004 | 10.80 | 10.80 | 10.75 | 10.80 | 530 | -0.30(-2.70%) |
Aug 27, 2004 | 11.10 | 11.10 | 11.00 | 11.10 | 5,929 | +0.00(+0.00%) |
Aug 26, 2004 | 11.10 | 11.10 | 11.00 | 11.10 | 5,929 | -0.50(-4.31%) |
Aug 25, 2004 | 11.60 | 11.60 | 11.00 | 11.60 | 4,538 | +0.00(+0.00%) |
Aug 24, 2004 | 11.60 | 11.60 | 11.00 | 11.60 | 4,538 | +0.40(+3.57%) |
Aug 23, 2004 | 11.20 | 11.50 | 11.00 | 11.20 | 4,283 | +0.20(+1.82%) |
Aug 20, 2004 | 11.00 | 11.40 | 11.00 | 11.00 | 1,731 | +0.20(+1.85%) |
Aug 19, 2004 | 10.80 | 10.95 | 10.80 | 10.80 | 2,000 | -0.30(-2.70%) |
Aug 18, 2004 | 11.10 | 11.10 | 11.00 | 11.10 | 2,570 | +0.00(+0.00%) |
Aug 17, 2004 | 11.10 | 11.10 | 11.00 | 11.10 | 2,570 | +0.00(+0.00%) |
Aug 16, 2004 | 11.10 | 11.10 | 11.00 | 11.10 | 2,035 | -0.25(-2.20%) |
Aug 13, 2004 | 11.35 | 11.50 | 11.15 | 11.35 | 5,708 | -0.45(-3.81%) |
Aug 12, 2004 | 11.80 | 11.90 | 11.80 | 11.80 | 7,788 | +0.00(+0.00%) |
Aug 11, 2004 | 11.80 | 11.90 | 11.80 | 11.80 | 7,788 | +0.00(+0.00%) |
Aug 10, 2004 | 11.80 | 11.90 | 11.80 | 11.80 | 675 | +0.20(+1.72%) |
Aug 09, 2004 | 11.60 | 11.60 | 11.50 | 11.60 | 1,075 | +0.00(+0.00%) |
Aug 06, 2004 | 11.60 | 11.60 | 11.50 | 11.60 | 1,075 | +0.25(+2.20%) |
Aug 05, 2004 | 11.35 | 11.40 | 11.25 | 11.35 | 6,125 | +0.00(+0.00%) |
Aug 04, 2004 | 11.35 | 11.40 | 11.25 | 11.35 | 6,125 | +0.00(+0.00%) |
Aug 03, 2004 | 11.35 | 11.40 | 11.25 | 11.35 | 6,125 | +0.45(+4.13%) |
Aug 02, 2004 | 10.90 | 10.90 | 10.60 | 10.90 | 2,178 | +0.00(+0.00%) |
Jul 30, 2004 | 10.90 | 10.90 | 10.60 | 10.90 | 2,178 | +0.30(+2.83%) |
Jul 29, 2004 | 10.60 | 10.70 | 10.60 | 10.60 | 1,545 | +0.10(+0.95%) |
Jul 28, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 280 | +0.10(+0.96%) |
Jul 27, 2004 | 10.40 | 10.50 | 10.25 | 10.40 | 1,655 | +0.00(+0.00%) |
Jul 26, 2004 | 10.40 | 10.50 | 10.25 | 10.40 | 1,655 | +0.00(+0.00%) |
Jul 23, 2004 | 10.40 | 10.50 | 10.25 | 10.40 | 1,655 | +0.00(+0.00%) |
Jul 22, 2004 | 10.40 | 10.50 | 10.25 | 10.40 | 1,655 | -0.50(-4.59%) |
Jul 21, 2004 | 10.90 | 10.90 | 10.40 | 10.90 | 2,885 | +0.00(+0.00%) |
Jul 20, 2004 | 10.90 | 10.90 | 10.40 | 10.90 | 2,885 | +0.40(+3.81%) |
Jul 19, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 1,430 | +0.00(+0.00%) |
Jul 16, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 1,430 | +0.00(+0.00%) |
Jul 15, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 1,430 | -0.50(-4.55%) |
Jul 14, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 185 | +0.00(+0.00%) |
Jul 13, 2004 | 11.00 | 11.00 | 10.90 | 11.00 | 895 | +0.20(+1.85%) |
Jul 12, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 710 | +0.00(+0.00%) |
Jul 09, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 710 | -0.51(-4.51%) |
Jul 08, 2004 | 11.31 | 11.40 | 11.30 | 11.31 | 9,660 | +0.00(+0.00%) |
Jul 07, 2004 | 11.31 | 11.40 | 11.30 | 11.31 | 9,660 | +0.76(+7.20%) |
Jul 06, 2004 | 10.55 | 10.55 | 10.55 | 10.55 | 724 | +0.55(+5.50%) |
Jul 02, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 225 | -0.10(-0.99%) |