Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.690 | 9.985 | 9.690 | 9.947 | 4,508 | +0.07(+0.68%) |
Sep 29, 2004 | 9.861 | 9.880 | 9.861 | 9.880 | 209 | -0.66(-6.24%) |
Sep 28, 2004 | 10.41 | 10.54 | 10.18 | 10.54 | 1,467 | +0.21(+2.03%) |
Sep 27, 2004 | 9.776 | 10.33 | 9.776 | 10.33 | 1,992 | +0.55(+5.66%) |
Sep 24, 2004 | 9.842 | 9.852 | 9.776 | 9.776 | 1,048 | -0.48(-4.65%) |
Sep 23, 2004 | 10.23 | 10.25 | 10.23 | 10.25 | 2,201 | +0.02(+0.19%) |
Sep 22, 2004 | 10.18 | 10.23 | 10.14 | 10.23 | 10,170 | +0.31(+3.07%) |
Sep 21, 2004 | 9.928 | 9.928 | 9.928 | 9.928 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 9.642 | 10.48 | 9.642 | 9.928 | 22,124 | -0.03(-0.29%) |
Sep 17, 2004 | 9.661 | 9.957 | 9.642 | 9.957 | 5,242 | -0.06(-0.57%) |
Sep 16, 2004 | 9.537 | 10.01 | 9.537 | 10.01 | 3,984 | +0.23(+2.34%) |
Sep 15, 2004 | 9.594 | 9.785 | 9.537 | 9.785 | 16,042 | +0.13(+1.39%) |
Sep 14, 2004 | 9.489 | 9.651 | 9.489 | 9.651 | 2,935 | +0.02(+0.19%) |
Sep 13, 2004 | 9.518 | 9.766 | 9.518 | 9.633 | 5,137 | -0.42(-4.17%) |
Sep 10, 2004 | 9.919 | 10.05 | 9.833 | 10.05 | 838 | +0.55(+5.81%) |
Sep 09, 2004 | 9.499 | 9.499 | 9.499 | 9.499 | 104 | -0.05(-0.51%) |
Sep 08, 2004 | 9.489 | 9.548 | 9.489 | 9.548 | 1,467 | -0.18(-1.85%) |
Sep 07, 2004 | 10.11 | 10.11 | 9.537 | 9.728 | 3,250 | -0.38(-3.77%) |
Sep 03, 2004 | 10.55 | 10.55 | 10.11 | 10.11 | 1,153 | -0.63(-5.86%) |
Sep 02, 2004 | 10.73 | 10.74 | 10.68 | 10.74 | 5,557 | +0.01(+0.09%) |
Sep 01, 2004 | 10.27 | 10.73 | 10.01 | 10.73 | 3,984 | +0.06(+0.54%) |
Aug 31, 2004 | 10.52 | 10.89 | 10.25 | 10.67 | 1,782 | -0.34(-3.12%) |
Aug 30, 2004 | 11.21 | 11.21 | 10.90 | 11.02 | 838 | -0.05(-0.43%) |
Aug 27, 2004 | 11.21 | 11.21 | 11.06 | 11.06 | 6,500 | +0.00(+0.00%) |
Aug 26, 2004 | 11.43 | 11.43 | 11.06 | 11.06 | 17,510 | -0.38(-3.33%) |
Aug 25, 2004 | 11.44 | 11.48 | 11.37 | 11.44 | 66,057 | -0.36(-3.07%) |
Aug 24, 2004 | 11.18 | 11.81 | 11.18 | 11.81 | 39,319 | +0.36(+3.17%) |
Aug 23, 2004 | 11.16 | 11.69 | 11.16 | 11.44 | 15,098 | +0.29(+2.56%) |
Aug 20, 2004 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 11.17 | 11.17 | 11.16 | 11.16 | 6,920 | -0.26(-2.26%) |
Aug 18, 2004 | 11.42 | 11.44 | 11.35 | 11.42 | 6,815 | +0.26(+2.31%) |
Aug 17, 2004 | 11.17 | 11.21 | 11.06 | 11.16 | 12,896 | -0.05(-0.42%) |
Aug 16, 2004 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 11.16 | 11.25 | 11.16 | 11.21 | 16,461 | -0.49(-4.16%) |
Aug 12, 2004 | 11.44 | 11.69 | 11.44 | 11.69 | 7,339 | +0.53(+4.79%) |
Aug 11, 2004 | 10.97 | 11.40 | 10.73 | 11.16 | 5,976 | +0.00(+0.00%) |
Aug 10, 2004 | 11.16 | 11.16 | 11.16 | 11.16 | 419 | -0.23(-2.01%) |
Aug 09, 2004 | 11.53 | 11.66 | 11.21 | 11.39 | 14,050 | -0.06(-0.50%) |
Aug 06, 2004 | 11.45 | 11.45 | 11.44 | 11.44 | 6,291 | -0.24(-2.04%) |
Aug 05, 2004 | 11.68 | 11.68 | 11.68 | 11.68 | 10,485 | +0.02(+0.16%) |
Aug 04, 2004 | 11.54 | 11.66 | 11.54 | 11.66 | 3,460 | +0.13(+1.16%) |
Aug 03, 2004 | 11.68 | 11.68 | 11.53 | 11.53 | 12,189 | -0.14(-1.23%) |
Aug 02, 2004 | 11.68 | 11.68 | 11.66 | 11.67 | 10,590 | -0.15(-1.29%) |
Jul 30, 2004 | 11.76 | 11.83 | 11.76 | 11.83 | 3,460 | +0.10(+0.81%) |
Jul 29, 2004 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 11.73 | 11.83 | 11.66 | 11.73 | 11,324 | +0.46(+4.06%) |
Jul 27, 2004 | 11.49 | 11.75 | 11.16 | 11.27 | 1,572 | -0.21(-1.83%) |
Jul 26, 2004 | 11.43 | 11.67 | 11.43 | 11.48 | 3,669 | +0.18(+1.60%) |
Jul 23, 2004 | 11.44 | 11.69 | 11.30 | 11.30 | 11,533 | -0.48(-4.05%) |
Jul 22, 2004 | 11.77 | 11.78 | 11.75 | 11.78 | 524 | +0.04(+0.33%) |
Jul 21, 2004 | 11.68 | 11.75 | 11.26 | 11.74 | 9,541 | -0.18(-1.52%) |
Jul 20, 2004 | 11.76 | 11.97 | 11.76 | 11.92 | 3,145 | +0.16(+1.38%) |
Jul 19, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 11.64 | 11.76 | 11.64 | 11.76 | 2,621 | +0.08(+0.65%) |
Jul 15, 2004 | 11.33 | 11.68 | 11.30 | 11.68 | 419 | -0.10(-0.81%) |
Jul 14, 2004 | 11.69 | 11.78 | 11.68 | 11.78 | 5,452 | +0.05(+0.41%) |
Jul 13, 2004 | 11.68 | 11.74 | 11.68 | 11.73 | 3,355 | -0.04(-0.32%) |
Jul 12, 2004 | 11.69 | 11.78 | 11.68 | 11.77 | 4,613 | +0.09(+0.73%) |
Jul 09, 2004 | 11.31 | 11.68 | 11.31 | 11.68 | 733 | +0.01(+0.08%) |
Jul 08, 2004 | 11.37 | 11.68 | 11.37 | 11.67 | 1,572 | +0.22(+1.92%) |
Jul 07, 2004 | 11.66 | 11.66 | 11.44 | 11.45 | 3,040 | -0.04(-0.33%) |
Jul 06, 2004 | 11.49 | 11.64 | 11.40 | 11.49 | 11,219 | -0.05(-0.41%) |
Jul 02, 2004 | 11.38 | 11.54 | 11.38 | 11.54 | 7,130 | -0.33(-2.81%) |