Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.53 | 10.70 | 10.50 | 10.57 | 214,238 | -0.01(-0.13%) |
Sep 29, 2004 | 10.63 | 10.68 | 10.54 | 10.58 | 272,505 | -0.05(-0.45%) |
Sep 28, 2004 | 10.56 | 10.69 | 10.51 | 10.63 | 346,760 | +0.08(+0.72%) |
Sep 27, 2004 | 10.48 | 10.63 | 10.44 | 10.55 | 172,669 | +0.00(+0.00%) |
Sep 24, 2004 | 10.53 | 10.68 | 10.53 | 10.55 | 278,900 | +0.01(+0.13%) |
Sep 23, 2004 | 10.63 | 10.69 | 10.54 | 10.54 | 208,553 | -0.11(-1.06%) |
Sep 22, 2004 | 10.72 | 10.72 | 10.51 | 10.65 | 221,344 | -0.14(-1.28%) |
Sep 21, 2004 | 10.68 | 10.85 | 10.66 | 10.79 | 217,080 | +0.14(+1.30%) |
Sep 20, 2004 | 10.69 | 10.72 | 10.60 | 10.65 | 220,988 | -0.07(-0.63%) |
Sep 17, 2004 | 10.82 | 10.91 | 10.71 | 10.72 | 261,136 | -0.02(-0.16%) |
Sep 16, 2004 | 10.63 | 10.79 | 10.63 | 10.74 | 177,288 | +0.11(+1.01%) |
Sep 15, 2004 | 10.64 | 10.72 | 10.55 | 10.63 | 335,391 | -0.04(-0.34%) |
Sep 14, 2004 | 10.89 | 10.92 | 10.67 | 10.67 | 219,212 | -0.22(-2.02%) |
Sep 13, 2004 | 10.85 | 10.90 | 10.81 | 10.89 | 275,347 | +0.04(+0.34%) |
Sep 10, 2004 | 10.81 | 10.91 | 10.74 | 10.85 | 114,757 | +0.02(+0.16%) |
Sep 09, 2004 | 10.77 | 10.98 | 10.74 | 10.83 | 319,403 | +0.08(+0.76%) |
Sep 08, 2004 | 11.00 | 11.06 | 10.73 | 10.75 | 291,691 | -0.30(-2.75%) |
Sep 07, 2004 | 10.70 | 11.06 | 10.70 | 11.06 | 333,259 | +0.40(+3.75%) |
Sep 03, 2004 | 10.51 | 10.75 | 10.51 | 10.66 | 329,706 | +0.02(+0.19%) |
Sep 02, 2004 | 10.41 | 10.64 | 10.32 | 10.64 | 250,477 | +0.22(+2.14%) |
Sep 01, 2004 | 10.34 | 10.41 | 10.22 | 10.41 | 223,120 | +0.00(+0.03%) |
Aug 31, 2004 | 10.24 | 10.41 | 10.21 | 10.41 | 141,049 | +0.17(+1.70%) |
Aug 30, 2004 | 10.30 | 10.35 | 10.20 | 10.24 | 177,643 | -0.08(-0.79%) |
Aug 27, 2004 | 10.32 | 10.37 | 10.26 | 10.32 | 155,615 | -0.00(-0.03%) |
Aug 26, 2004 | 10.28 | 10.35 | 10.27 | 10.32 | 141,759 | +0.03(+0.30%) |
Aug 25, 2004 | 10.27 | 10.30 | 10.12 | 10.29 | 177,288 | -0.01(-0.05%) |
Aug 24, 2004 | 10.19 | 10.35 | 10.19 | 10.30 | 168,761 | +0.16(+1.55%) |
Aug 23, 2004 | 10.45 | 10.48 | 10.14 | 10.14 | 281,032 | -0.31(-2.99%) |
Aug 20, 2004 | 10.34 | 10.45 | 10.31 | 10.45 | 137,496 | +0.15(+1.45%) |
Aug 19, 2004 | 10.34 | 10.36 | 10.21 | 10.30 | 157,747 | -0.05(-0.49%) |
Aug 18, 2004 | 10.13 | 10.37 | 10.12 | 10.35 | 202,158 | +0.23(+2.22%) |
Aug 17, 2004 | 10.29 | 10.34 | 10.13 | 10.13 | 201,803 | -0.15(-1.48%) |
Aug 16, 2004 | 10.12 | 10.28 | 10.12 | 10.28 | 135,009 | +0.18(+1.81%) |
Aug 13, 2004 | 10.06 | 10.19 | 10.05 | 10.10 | 175,867 | -0.01(-0.06%) |
Aug 12, 2004 | 10.23 | 10.23 | 10.02 | 10.10 | 324,377 | -0.20(-1.94%) |
Aug 11, 2004 | 10.15 | 10.34 | 10.05 | 10.30 | 288,848 | +0.10(+0.97%) |
Aug 10, 2004 | 10.11 | 10.25 | 10.07 | 10.20 | 231,292 | +0.09(+0.92%) |
Aug 09, 2004 | 9.969 | 10.11 | 9.913 | 10.11 | 230,936 | +0.11(+1.13%) |
Aug 06, 2004 | 10.22 | 10.25 | 9.992 | 9.998 | 380,868 | -0.30(-2.87%) |
Aug 05, 2004 | 10.33 | 10.34 | 10.21 | 10.29 | 226,673 | -0.09(-0.84%) |
Aug 04, 2004 | 10.24 | 10.40 | 10.10 | 10.38 | 232,002 | +0.11(+1.10%) |
Aug 03, 2004 | 10.32 | 10.36 | 10.11 | 10.27 | 194,697 | -0.08(-0.76%) |
Aug 02, 2004 | 10.32 | 10.36 | 10.12 | 10.35 | 232,713 | -0.01(-0.11%) |
Jul 30, 2004 | 10.27 | 10.37 | 10.22 | 10.36 | 188,657 | -0.04(-0.38%) |
Jul 29, 2004 | 10.33 | 10.42 | 10.26 | 10.40 | 178,709 | +0.08(+0.79%) |
Jul 28, 2004 | 10.40 | 10.40 | 10.18 | 10.32 | 266,465 | -0.08(-0.76%) |
Jul 27, 2004 | 10.11 | 10.39 | 10.11 | 10.39 | 548,208 | +0.26(+2.53%) |
Jul 26, 2004 | 10.12 | 10.21 | 10.10 | 10.14 | 375,538 | -0.00(-0.03%) |
Jul 23, 2004 | 10.17 | 10.23 | 10.03 | 10.14 | 422,081 | -0.05(-0.52%) |
Jul 22, 2004 | 10.32 | 10.35 | 10.14 | 10.19 | 441,267 | -0.11(-1.04%) |
Jul 21, 2004 | 10.60 | 10.60 | 10.29 | 10.30 | 421,370 | -0.33(-3.12%) |
Jul 20, 2004 | 10.63 | 10.64 | 10.54 | 10.63 | 652,663 | +0.01(+0.08%) |
Jul 19, 2004 | 10.65 | 10.71 | 10.57 | 10.63 | 554,248 | -0.01(-0.11%) |
Jul 16, 2004 | 10.43 | 10.68 | 10.43 | 10.64 | 581,960 | +0.13(+1.26%) |
Jul 15, 2004 | 10.63 | 10.63 | 10.46 | 10.50 | 375,894 | -0.12(-1.14%) |
Jul 14, 2004 | 10.66 | 10.68 | 10.49 | 10.63 | 993,739 | +0.14(+1.29%) |
Jul 13, 2004 | 10.45 | 10.54 | 10.44 | 10.49 | 211,751 | +0.03(+0.24%) |
Jul 12, 2004 | 10.32 | 10.48 | 10.25 | 10.46 | 192,210 | +0.14(+1.36%) |
Jul 09, 2004 | 10.37 | 10.40 | 10.25 | 10.32 | 122,574 | -0.06(-0.60%) |
Jul 08, 2004 | 10.36 | 10.50 | 10.30 | 10.39 | 238,397 | +0.00(+0.00%) |
Jul 07, 2004 | 10.36 | 10.43 | 10.30 | 10.39 | 244,793 | +0.04(+0.41%) |
Jul 06, 2004 | 10.39 | 10.43 | 10.30 | 10.34 | 319,403 | -0.07(-0.65%) |
Jul 02, 2004 | 10.25 | 10.41 | 10.22 | 10.41 | 193,986 | +0.16(+1.59%) |