Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.06 | 11.16 | 11.02 | 11.16 | 55,586 | +0.10(+0.86%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.93 | 11.06 | 80,233 | +0.08(+0.69%) |
Sep 28, 2004 | 11.00 | 11.04 | 10.89 | 10.98 | 55,062 | +0.00(+0.03%) |
Sep 27, 2004 | 11.08 | 11.09 | 10.96 | 10.98 | 43,263 | -0.10(-0.89%) |
Sep 24, 2004 | 11.04 | 11.13 | 11.04 | 11.08 | 45,885 | +0.05(+0.48%) |
Sep 23, 2004 | 10.95 | 11.08 | 10.95 | 11.03 | 27,793 | +0.06(+0.56%) |
Sep 22, 2004 | 10.95 | 11.00 | 10.90 | 10.96 | 25,695 | +0.04(+0.35%) |
Sep 21, 2004 | 10.86 | 10.99 | 10.86 | 10.93 | 46,934 | +0.13(+1.24%) |
Sep 20, 2004 | 10.77 | 10.90 | 10.77 | 10.79 | 34,610 | -0.01(-0.11%) |
Sep 17, 2004 | 10.76 | 10.83 | 10.70 | 10.80 | 34,610 | -0.03(-0.32%) |
Sep 16, 2004 | 10.68 | 10.88 | 10.68 | 10.84 | 63,452 | +0.18(+1.68%) |
Sep 15, 2004 | 10.64 | 10.71 | 10.60 | 10.66 | 33,824 | -0.08(-0.78%) |
Sep 14, 2004 | 10.62 | 10.78 | 10.62 | 10.74 | 28,580 | +0.09(+0.86%) |
Sep 13, 2004 | 10.55 | 10.68 | 10.49 | 10.65 | 130,576 | +0.08(+0.76%) |
Sep 10, 2004 | 10.61 | 10.68 | 10.56 | 10.57 | 73,941 | -0.06(-0.57%) |
Sep 09, 2004 | 10.64 | 10.68 | 10.55 | 10.63 | 49,556 | +0.00(+0.04%) |
Sep 08, 2004 | 10.67 | 10.98 | 10.59 | 10.63 | 120,350 | -0.09(-0.82%) |
Sep 07, 2004 | 10.71 | 10.73 | 10.64 | 10.72 | 89,148 | +0.13(+1.26%) |
Sep 03, 2004 | 10.59 | 10.59 | 10.50 | 10.58 | 161,778 | -0.05(-0.43%) |
Sep 02, 2004 | 10.58 | 10.64 | 10.52 | 10.63 | 115,631 | +0.06(+0.61%) |
Sep 01, 2004 | 10.48 | 10.63 | 10.46 | 10.56 | 45,360 | +0.11(+1.06%) |
Aug 31, 2004 | 10.61 | 10.64 | 10.40 | 10.45 | 64,239 | -0.16(-1.47%) |
Aug 30, 2004 | 10.61 | 10.73 | 10.50 | 10.61 | 50,342 | -0.04(-0.36%) |
Aug 27, 2004 | 10.93 | 10.95 | 10.63 | 10.65 | 49,294 | -0.24(-2.24%) |
Aug 26, 2004 | 10.96 | 10.99 | 10.87 | 10.89 | 39,854 | -0.16(-1.45%) |
Aug 25, 2004 | 10.68 | 11.05 | 10.68 | 11.05 | 58,471 | +0.27(+2.47%) |
Aug 24, 2004 | 10.79 | 10.87 | 10.76 | 10.79 | 33,299 | +0.15(+1.36%) |
Aug 23, 2004 | 10.64 | 10.68 | 10.64 | 10.64 | 40,379 | -0.08(-0.75%) |
Aug 20, 2004 | 10.70 | 10.77 | 10.60 | 10.72 | 47,458 | +0.02(+0.14%) |
Aug 19, 2004 | 10.54 | 10.71 | 10.44 | 10.71 | 29,104 | +0.17(+1.63%) |
Aug 18, 2004 | 10.58 | 10.58 | 10.46 | 10.53 | 20,713 | -0.06(-0.58%) |
Aug 17, 2004 | 10.63 | 10.66 | 10.59 | 10.59 | 21,500 | -0.03(-0.32%) |
Aug 16, 2004 | 10.47 | 10.66 | 10.47 | 10.63 | 24,122 | +0.11(+1.05%) |
Aug 13, 2004 | 10.35 | 10.54 | 10.27 | 10.52 | 24,122 | +0.26(+2.57%) |
Aug 12, 2004 | 10.26 | 10.30 | 10.13 | 10.26 | 39,592 | -0.04(-0.41%) |
Aug 11, 2004 | 10.37 | 10.37 | 10.28 | 10.30 | 33,037 | -0.13(-1.21%) |
Aug 10, 2004 | 10.42 | 10.46 | 10.35 | 10.42 | 27,793 | +0.06(+0.59%) |
Aug 09, 2004 | 10.49 | 10.49 | 10.35 | 10.36 | 24,122 | -0.01(-0.11%) |
Aug 06, 2004 | 10.45 | 10.48 | 10.36 | 10.37 | 18,616 | -0.02(-0.15%) |
Aug 05, 2004 | 10.56 | 10.58 | 10.39 | 10.39 | 58,471 | -0.18(-1.73%) |
Aug 04, 2004 | 10.51 | 10.70 | 10.51 | 10.57 | 44,836 | -0.03(-0.32%) |
Aug 03, 2004 | 10.55 | 10.65 | 10.52 | 10.61 | 84,166 | +0.18(+1.68%) |
Aug 02, 2004 | 10.58 | 10.58 | 10.41 | 10.43 | 31,464 | -0.07(-0.65%) |
Jul 30, 2004 | 10.47 | 10.59 | 10.47 | 10.50 | 29,104 | +0.06(+0.62%) |
Jul 29, 2004 | 10.36 | 10.52 | 10.36 | 10.43 | 34,348 | +0.11(+1.11%) |
Jul 28, 2004 | 10.39 | 10.42 | 10.29 | 10.32 | 45,885 | -0.01(-0.07%) |
Jul 27, 2004 | 10.32 | 10.35 | 10.26 | 10.33 | 31,202 | +0.05(+0.45%) |
Jul 26, 2004 | 10.54 | 10.60 | 10.26 | 10.28 | 22,811 | -0.22(-2.07%) |
Jul 23, 2004 | 10.46 | 10.55 | 10.46 | 10.50 | 24,647 | -0.00(-0.04%) |
Jul 22, 2004 | 10.48 | 10.56 | 10.46 | 10.50 | 36,708 | +0.11(+1.10%) |
Jul 21, 2004 | 10.45 | 10.51 | 10.39 | 10.39 | 13,896 | -0.02(-0.22%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.39 | 10.41 | 31,202 | -0.10(-0.94%) |
Jul 19, 2004 | 10.41 | 10.51 | 10.41 | 10.51 | 110,649 | +0.14(+1.36%) |
Jul 16, 2004 | 10.47 | 10.49 | 10.22 | 10.37 | 58,208 | +0.01(+0.07%) |
Jul 15, 2004 | 10.33 | 10.42 | 10.33 | 10.36 | 42,476 | +0.01(+0.11%) |
Jul 14, 2004 | 10.35 | 10.38 | 10.31 | 10.35 | 14,158 | -0.00(-0.04%) |
Jul 13, 2004 | 10.22 | 10.38 | 10.19 | 10.35 | 9,701 | +0.03(+0.26%) |
Jul 12, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 38,805 | +0.07(+0.67%) |
Jul 09, 2004 | 10.27 | 10.27 | 10.20 | 10.26 | 18,354 | -0.00(-0.04%) |
Jul 08, 2004 | 10.13 | 10.27 | 10.11 | 10.26 | 43,787 | +0.08(+0.79%) |
Jul 07, 2004 | 10.28 | 10.33 | 10.18 | 10.18 | 22,549 | -0.05(-0.52%) |
Jul 06, 2004 | 10.24 | 10.27 | 10.16 | 10.24 | 48,769 | -0.00(-0.04%) |
Jul 02, 2004 | 10.23 | 10.29 | 10.11 | 10.24 | 26,744 | +0.00(+0.00%) |