Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.82 | 13.04 | 12.47 | 12.88 | 217,600 | +0.18(+1.38%) |
Sep 29, 2004 | 12.59 | 13.10 | 12.48 | 12.71 | 171,345 | +0.18(+1.40%) |
Sep 28, 2004 | 12.36 | 12.74 | 12.36 | 12.53 | 128,483 | +0.18(+1.42%) |
Sep 27, 2004 | 12.65 | 12.88 | 12.27 | 12.36 | 119,130 | -0.44(-3.42%) |
Sep 24, 2004 | 12.70 | 13.04 | 12.65 | 12.79 | 97,955 | +0.13(+1.00%) |
Sep 23, 2004 | 12.85 | 13.13 | 12.49 | 12.67 | 169,495 | -0.33(-2.55%) |
Sep 22, 2004 | 13.99 | 13.99 | 12.90 | 13.00 | 144,415 | -0.72(-5.25%) |
Sep 21, 2004 | 13.25 | 13.84 | 13.25 | 13.72 | 109,159 | +0.25(+1.88%) |
Sep 20, 2004 | 14.10 | 14.10 | 13.26 | 13.46 | 220,478 | -0.32(-2.33%) |
Sep 17, 2004 | 14.21 | 14.45 | 13.72 | 13.79 | 174,018 | -0.31(-2.21%) |
Sep 16, 2004 | 13.81 | 14.32 | 13.73 | 14.10 | 220,375 | +0.28(+2.04%) |
Sep 15, 2004 | 13.74 | 14.25 | 13.39 | 13.81 | 201,873 | +0.26(+1.94%) |
Sep 14, 2004 | 14.06 | 14.06 | 13.52 | 13.55 | 110,393 | -0.19(-1.42%) |
Sep 13, 2004 | 14.07 | 14.34 | 13.74 | 13.75 | 200,023 | -0.21(-1.53%) |
Sep 10, 2004 | 12.91 | 14.06 | 12.91 | 13.96 | 477,445 | +1.02(+7.89%) |
Sep 09, 2004 | 12.98 | 13.04 | 12.80 | 12.94 | 122,830 | +0.04(+0.30%) |
Sep 08, 2004 | 12.83 | 13.13 | 12.64 | 12.90 | 116,663 | +0.10(+0.76%) |
Sep 07, 2004 | 12.74 | 12.80 | 12.56 | 12.80 | 113,476 | +0.13(+1.00%) |
Sep 03, 2004 | 12.93 | 12.93 | 12.38 | 12.68 | 129,306 | -0.14(-1.06%) |
Sep 02, 2004 | 12.06 | 12.84 | 12.06 | 12.81 | 82,846 | +0.62(+5.11%) |
Sep 01, 2004 | 12.02 | 12.61 | 12.02 | 12.19 | 89,733 | +0.07(+0.56%) |
Aug 31, 2004 | 11.72 | 12.28 | 11.72 | 12.12 | 106,178 | +0.18(+1.47%) |
Aug 30, 2004 | 11.87 | 12.08 | 11.82 | 11.95 | 87,677 | -0.12(-0.96%) |
Aug 27, 2004 | 12.20 | 12.20 | 11.96 | 12.06 | 36,694 | -0.07(-0.57%) |
Aug 26, 2004 | 12.22 | 12.22 | 12.02 | 12.13 | 71,539 | +0.06(+0.48%) |
Aug 25, 2004 | 12.08 | 12.19 | 11.87 | 12.07 | 82,024 | +0.16(+1.31%) |
Aug 24, 2004 | 12.21 | 12.23 | 11.89 | 11.92 | 62,905 | -0.10(-0.81%) |
Aug 23, 2004 | 12.36 | 12.42 | 11.98 | 12.02 | 133,520 | -0.32(-2.60%) |
Aug 20, 2004 | 11.83 | 12.34 | 11.58 | 12.34 | 146,678 | +0.73(+6.29%) |
Aug 19, 2004 | 12.12 | 12.26 | 11.52 | 11.61 | 133,725 | -0.71(-5.77%) |
Aug 18, 2004 | 12.64 | 12.64 | 11.93 | 12.32 | 119,349 | +0.03(+0.24%) |
Aug 17, 2004 | 13.28 | 13.41 | 12.21 | 12.29 | 217,086 | +4.24(+52.78%) |
Aug 16, 2004 | 7.480 | 8.043 | 7.480 | 8.043 | 234,200 | +0.45(+5.92%) |
Aug 13, 2004 | 7.368 | 7.787 | 7.368 | 7.593 | 90,503 | +0.11(+1.50%) |
Aug 12, 2004 | 7.887 | 7.887 | 7.303 | 7.480 | 213,231 | -0.32(-4.05%) |
Aug 11, 2004 | 7.351 | 7.822 | 7.096 | 7.796 | 318,382 | +0.56(+7.71%) |
Aug 10, 2004 | 7.130 | 7.480 | 7.083 | 7.238 | 310,982 | +0.04(+0.54%) |
Aug 09, 2004 | 7.511 | 7.550 | 7.143 | 7.199 | 188,408 | -0.36(-4.75%) |
Aug 06, 2004 | 7.939 | 8.151 | 7.515 | 7.558 | 297,568 | -0.51(-6.37%) |
Aug 05, 2004 | 8.068 | 8.194 | 7.960 | 8.073 | 180,699 | +0.05(+0.59%) |
Aug 04, 2004 | 8.107 | 8.172 | 7.999 | 8.025 | 302,347 | -0.06(-0.80%) |
Aug 03, 2004 | 8.107 | 8.107 | 7.995 | 8.090 | 298,417 | +0.09(+1.14%) |
Aug 02, 2004 | 7.891 | 8.034 | 7.883 | 7.999 | 294,022 | +0.19(+2.49%) |
Jul 30, 2004 | 7.999 | 7.999 | 7.770 | 7.805 | 435,405 | -0.21(-2.59%) |
Jul 29, 2004 | 7.926 | 8.094 | 7.805 | 8.012 | 341,509 | +0.08(+0.98%) |
Jul 28, 2004 | 8.276 | 8.531 | 6.923 | 7.934 | 1,989,544 | -2.14(-21.25%) |
Jul 26, 2004 | 10.19 | 10.57 | 10.02 | 10.07 | 127,661 | -0.00(-0.04%) |
Jul 23, 2004 | 10.52 | 10.71 | 10.08 | 10.08 | 178,386 | -0.69(-6.39%) |
Jul 22, 2004 | 10.76 | 10.78 | 10.32 | 10.77 | 172,065 | +0.15(+1.38%) |
Jul 21, 2004 | 10.16 | 10.81 | 10.02 | 10.62 | 511,262 | +0.91(+9.40%) |
Jul 20, 2004 | 9.919 | 10.10 | 9.539 | 9.707 | 226,953 | -0.29(-2.94%) |
Jul 19, 2004 | 9.988 | 10.37 | 9.988 | 10.00 | 184,862 | -0.18(-1.78%) |
Jul 16, 2004 | 10.12 | 10.34 | 9.945 | 10.18 | 213,385 | -0.03(-0.25%) |
Jul 15, 2004 | 10.47 | 10.47 | 10.11 | 10.21 | 117,022 | -0.15(-1.42%) |
Jul 14, 2004 | 10.83 | 10.83 | 10.31 | 10.36 | 139,687 | -0.28(-2.65%) |
Jul 13, 2004 | 10.39 | 10.81 | 10.39 | 10.64 | 76,781 | +0.10(+0.94%) |
Jul 12, 2004 | 10.40 | 11.03 | 10.16 | 10.54 | 211,843 | +0.13(+1.21%) |
Jul 09, 2004 | 10.78 | 10.93 | 10.38 | 10.41 | 204,443 | -0.18(-1.71%) |
Jul 08, 2004 | 10.59 | 10.77 | 10.41 | 10.59 | 113,785 | -0.09(-0.81%) |
Jul 07, 2004 | 10.53 | 10.70 | 10.38 | 10.68 | 284,462 | -0.13(-1.20%) |
Jul 06, 2004 | 11.13 | 11.93 | 10.65 | 10.81 | 228,341 | -0.84(-7.24%) |
Jul 02, 2004 | 11.80 | 12.09 | 11.62 | 11.65 | 62,288 | -0.37(-3.09%) |