Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 2,519 | -0.20(-1.89%) |
Sep 28, 2004 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 10.33 | 10.48 | 10.33 | 10.48 | 503 | -0.02(-0.15%) |
Sep 22, 2004 | 10.32 | 10.50 | 10.32 | 10.50 | 1,259 | -0.02(-0.15%) |
Sep 21, 2004 | 10.51 | 10.51 | 10.51 | 10.51 | 1,511 | +0.05(+0.49%) |
Sep 20, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 3,819 | -0.01(-0.08%) |
Sep 15, 2004 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 10.47 | 10.47 | 10.47 | 10.47 | 2,267 | +0.19(+1.85%) |
Sep 09, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 10.30 | 10.37 | 10.28 | 10.28 | 3,023 | +0.16(+1.57%) |
Sep 03, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 10.15 | 10.15 | 10.12 | 10.12 | 1,763 | -0.08(-0.78%) |
Aug 27, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 10.12 | 10.20 | 10.07 | 10.20 | 11,084 | +0.07(+0.71%) |
Aug 25, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 10.05 | 10.13 | 10.05 | 10.13 | 2,771 | -0.01(-0.08%) |
Aug 23, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 503 | -0.02(-0.19%) |
Aug 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 1,007 | +0.04(+0.39%) |
Aug 19, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 1,259 | +0.00(+0.04%) |
Aug 17, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 10.08 | 10.11 | 10.06 | 10.11 | 2,267 | +0.04(+0.35%) |
Aug 13, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 4,282 | +0.06(+0.63%) |
Aug 12, 2004 | 10.04 | 10.06 | 10.01 | 10.01 | 7,809 | -0.03(-0.28%) |
Aug 11, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 1,259 | +0.00(+0.00%) |
Aug 10, 2004 | 10.06 | 10.06 | 10.04 | 10.04 | 5,038 | -0.00(-0.04%) |
Aug 09, 2004 | 10.04 | 10.05 | 10.04 | 10.05 | 3,275 | +0.00(+0.04%) |
Aug 06, 2004 | 10.12 | 10.12 | 10.04 | 10.04 | 8,817 | -0.04(-0.39%) |
Aug 05, 2004 | 10.12 | 10.13 | 10.08 | 10.08 | 15,871 | -0.04(-0.39%) |
Aug 04, 2004 | 10.09 | 10.12 | 10.09 | 10.12 | 7,557 | -0.04(-0.39%) |
Aug 03, 2004 | 10.12 | 10.16 | 10.12 | 10.16 | 4,282 | -0.01(-0.10%) |
Aug 02, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 503 | -0.15(-1.44%) |
Jul 28, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 10.12 | 10.32 | 10.12 | 10.32 | 3,275 | -0.40(-3.70%) |
Jul 26, 2004 | 10.52 | 10.72 | 10.52 | 10.72 | 1,763 | +0.20(+1.89%) |
Jul 23, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 10.26 | 10.69 | 10.20 | 10.52 | 4,534 | +0.51(+5.12%) |
Jul 21, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 251 | -0.19(-1.83%) |
Jul 20, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 10.11 | 10.19 | 10.11 | 10.19 | 2,519 | +0.19(+1.90%) |
Jul 16, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 10.01 | 10.01 | 10.00 | 10.00 | 1,511 | +0.00(+0.00%) |
Jul 14, 2004 | 10.06 | 10.28 | 10.00 | 10.00 | 10,581 | -0.04(-0.40%) |
Jul 13, 2004 | 10.02 | 10.04 | 10.02 | 10.04 | 3,023 | -0.02(-0.20%) |
Jul 12, 2004 | 10.04 | 10.08 | 10.04 | 10.06 | 2,771 | +0.06(+0.59%) |
Jul 09, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 6,550 | -0.02(-0.20%) |
Jul 08, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 4,534 | +0.00(+0.01%) |
Jul 07, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 251 | +0.09(+0.95%) |
Jul 06, 2004 | 9.927 | 9.927 | 9.927 | 9.927 | 251 | -0.09(-0.91%) |
Jul 02, 2004 | 10.02 | 10.02 | 9.963 | 10.02 | 6,802 | -0.00(-0.04%) |