Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.95 | 11.60 | 10.93 | 11.40 | 363,100 | +0.50(+4.59%) |
Sep 29, 2004 | 10.40 | 10.95 | 10.35 | 10.90 | 165,800 | +0.44(+4.21%) |
Sep 28, 2004 | 10.31 | 10.59 | 10.23 | 10.46 | 156,000 | +0.20(+1.95%) |
Sep 27, 2004 | 10.16 | 10.32 | 10.15 | 10.26 | 99,600 | +0.00(+0.00%) |
Sep 24, 2004 | 10.25 | 10.44 | 10.17 | 10.26 | 142,900 | -0.09(-0.87%) |
Sep 23, 2004 | 10.74 | 10.74 | 10.24 | 10.35 | 155,700 | -0.27(-2.54%) |
Sep 22, 2004 | 10.58 | 10.73 | 10.51 | 10.62 | 150,700 | -0.03(-0.28%) |
Sep 21, 2004 | 10.65 | 10.73 | 10.55 | 10.65 | 97,600 | +0.05(+0.47%) |
Sep 20, 2004 | 10.70 | 11.29 | 10.48 | 10.60 | 376,200 | -0.06(-0.56%) |
Sep 17, 2004 | 10.49 | 10.76 | 10.40 | 10.66 | 108,700 | +0.20(+1.91%) |
Sep 16, 2004 | 10.35 | 10.65 | 10.25 | 10.46 | 169,442 | +0.10(+0.97%) |
Sep 15, 2004 | 10.24 | 10.40 | 10.23 | 10.36 | 164,000 | -0.04(-0.38%) |
Sep 14, 2004 | 10.60 | 10.60 | 10.05 | 10.40 | 221,500 | -0.12(-1.14%) |
Sep 13, 2004 | 10.64 | 10.99 | 10.49 | 10.52 | 260,500 | -0.08(-0.75%) |
Sep 10, 2004 | 10.50 | 10.79 | 10.26 | 10.60 | 156,500 | +0.18(+1.72%) |
Sep 09, 2004 | 10.22 | 10.52 | 9.910 | 10.42 | 230,600 | +0.27(+2.66%) |
Sep 08, 2004 | 9.850 | 10.24 | 9.840 | 10.15 | 245,200 | +0.35(+3.57%) |
Sep 07, 2004 | 9.770 | 10.22 | 9.700 | 9.800 | 148,992 | +0.19(+1.98%) |
Sep 03, 2004 | 10.02 | 10.02 | 9.600 | 9.610 | 119,500 | -0.44(-4.37%) |
Sep 02, 2004 | 10.11 | 10.11 | 9.750 | 10.05 | 99,900 | -0.03(-0.30%) |
Sep 01, 2004 | 9.740 | 10.30 | 9.600 | 10.08 | 128,000 | +0.22(+2.22%) |
Aug 31, 2004 | 10.01 | 10.10 | 9.650 | 9.860 | 162,000 | -0.22(-2.18%) |
Aug 30, 2004 | 10.36 | 10.59 | 9.940 | 10.08 | 127,500 | -0.33(-3.17%) |
Aug 27, 2004 | 10.50 | 10.58 | 10.37 | 10.41 | 70,300 | +0.00(+0.00%) |
Aug 26, 2004 | 10.80 | 10.83 | 10.32 | 10.41 | 114,800 | -0.21(-1.98%) |
Aug 25, 2004 | 10.54 | 10.69 | 10.00 | 10.62 | 177,400 | +0.31(+3.01%) |
Aug 24, 2004 | 10.39 | 10.87 | 10.30 | 10.31 | 143,100 | -0.06(-0.58%) |
Aug 23, 2004 | 10.46 | 10.70 | 10.30 | 10.37 | 152,688 | -0.04(-0.38%) |
Aug 20, 2004 | 10.25 | 10.64 | 10.19 | 10.41 | 172,800 | +0.20(+1.97%) |
Aug 19, 2004 | 10.00 | 10.34 | 9.930 | 10.21 | 222,300 | +0.13(+1.28%) |
Aug 18, 2004 | 9.880 | 10.39 | 9.880 | 10.08 | 391,400 | -0.49(-4.64%) |
Aug 17, 2004 | 10.88 | 10.95 | 10.44 | 10.57 | 372,400 | +0.13(+1.25%) |
Aug 16, 2004 | 9.210 | 10.65 | 9.200 | 10.44 | 586,900 | +1.34(+14.73%) |
Aug 13, 2004 | 9.230 | 9.410 | 8.870 | 9.100 | 168,500 | -0.24(-2.57%) |
Aug 12, 2004 | 9.530 | 9.700 | 9.100 | 9.340 | 184,800 | -0.36(-3.71%) |
Aug 11, 2004 | 9.850 | 9.920 | 9.420 | 9.700 | 236,500 | -0.42(-4.15%) |
Aug 10, 2004 | 10.11 | 10.50 | 10.02 | 10.12 | 240,600 | -0.02(-0.20%) |
Aug 09, 2004 | 10.40 | 10.59 | 9.970 | 10.14 | 220,100 | -0.21(-2.03%) |
Aug 06, 2004 | 10.81 | 10.95 | 9.950 | 10.35 | 400,100 | -0.64(-5.82%) |
Aug 05, 2004 | 11.56 | 11.67 | 10.85 | 10.99 | 356,500 | -0.53(-4.60%) |
Aug 04, 2004 | 10.95 | 11.64 | 10.58 | 11.52 | 976,000 | +0.52(+4.73%) |
Aug 03, 2004 | 10.33 | 12.00 | 10.33 | 11.00 | 1,364,900 | +0.55(+5.26%) |
Aug 02, 2004 | 9.750 | 10.50 | 9.610 | 10.45 | 487,600 | +0.58(+5.88%) |
Jul 30, 2004 | 9.690 | 10.07 | 9.500 | 9.870 | 334,200 | +0.23(+2.39%) |
Jul 29, 2004 | 9.990 | 10.39 | 9.320 | 9.640 | 1,425,600 | +1.52(+18.72%) |
Jul 28, 2004 | 8.350 | 8.350 | 7.700 | 8.120 | 147,200 | -0.24(-2.87%) |
Jul 27, 2004 | 7.680 | 8.360 | 7.600 | 8.360 | 147,000 | +0.81(+10.73%) |
Jul 26, 2004 | 7.840 | 7.940 | 7.500 | 7.550 | 167,500 | -0.38(-4.79%) |
Jul 23, 2004 | 8.000 | 8.150 | 7.580 | 7.930 | 172,400 | -0.23(-2.82%) |
Jul 22, 2004 | 8.300 | 8.470 | 7.820 | 8.160 | 156,600 | -0.25(-2.97%) |
Jul 21, 2004 | 8.600 | 8.970 | 8.310 | 8.410 | 232,600 | -0.18(-2.10%) |
Jul 20, 2004 | 8.100 | 8.700 | 8.010 | 8.590 | 127,500 | +0.47(+5.79%) |
Jul 19, 2004 | 8.700 | 8.900 | 7.940 | 8.120 | 320,500 | -0.44(-5.14%) |
Jul 16, 2004 | 9.100 | 9.100 | 8.510 | 8.560 | 171,400 | -0.30(-3.39%) |
Jul 15, 2004 | 8.600 | 9.220 | 8.590 | 8.860 | 227,700 | +0.24(+2.78%) |
Jul 14, 2004 | 8.750 | 9.200 | 8.600 | 8.620 | 227,700 | -0.34(-3.79%) |
Jul 13, 2004 | 9.320 | 9.410 | 8.920 | 8.960 | 173,800 | -0.34(-3.66%) |
Jul 12, 2004 | 9.550 | 9.990 | 9.100 | 9.300 | 208,600 | -0.55(-5.58%) |
Jul 09, 2004 | 9.809 | 9.970 | 9.580 | 9.850 | 141,700 | +0.16(+1.65%) |
Jul 08, 2004 | 9.650 | 10.06 | 9.570 | 9.690 | 191,800 | -0.21(-2.12%) |
Jul 07, 2004 | 10.09 | 10.46 | 9.790 | 9.900 | 260,700 | -0.34(-3.32%) |
Jul 06, 2004 | 11.04 | 11.09 | 10.15 | 10.24 | 263,300 | -0.83(-7.50%) |
Jul 02, 2004 | 11.26 | 11.26 | 10.81 | 11.07 | 125,300 | -0.19(-1.69%) |