Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.35 | 11.48 | 11.35 | 11.46 | 182,864 | +0.10(+0.85%) |
Sep 29, 2004 | 11.33 | 11.37 | 11.26 | 11.37 | 80,643 | +0.06(+0.52%) |
Sep 28, 2004 | 11.17 | 11.33 | 11.17 | 11.31 | 59,066 | +0.13(+1.19%) |
Sep 27, 2004 | 11.28 | 11.28 | 11.17 | 11.17 | 67,967 | -0.07(-0.66%) |
Sep 24, 2004 | 11.22 | 11.27 | 11.20 | 11.25 | 89,813 | +0.08(+0.73%) |
Sep 23, 2004 | 11.21 | 11.25 | 11.16 | 11.17 | 102,894 | -0.03(-0.27%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.16 | 11.20 | 96,556 | -0.06(-0.53%) |
Sep 21, 2004 | 11.09 | 11.26 | 11.07 | 11.26 | 166,276 | +0.24(+2.22%) |
Sep 20, 2004 | 10.94 | 11.11 | 10.94 | 11.01 | 24,408 | +0.01(+0.13%) |
Sep 17, 2004 | 10.89 | 11.00 | 10.88 | 11.00 | 22,116 | +0.02(+0.20%) |
Sep 16, 2004 | 10.90 | 11.00 | 10.89 | 10.97 | 29,128 | +0.08(+0.75%) |
Sep 15, 2004 | 10.92 | 10.95 | 10.84 | 10.89 | 12,136 | -0.10(-0.94%) |
Sep 14, 2004 | 10.91 | 11.00 | 10.90 | 11.00 | 14,159 | +0.10(+0.95%) |
Sep 13, 2004 | 10.86 | 10.97 | 10.86 | 10.89 | 54,077 | +0.02(+0.20%) |
Sep 10, 2004 | 10.86 | 10.90 | 10.83 | 10.87 | 115,436 | -0.03(-0.27%) |
Sep 09, 2004 | 10.86 | 10.91 | 10.79 | 10.90 | 139,440 | +0.06(+0.55%) |
Sep 08, 2004 | 10.79 | 10.86 | 10.77 | 10.84 | 37,624 | +0.01(+0.14%) |
Sep 07, 2004 | 10.74 | 10.84 | 10.74 | 10.83 | 23,195 | +0.10(+0.97%) |
Sep 03, 2004 | 10.72 | 10.78 | 10.68 | 10.72 | 5,798 | -0.03(-0.28%) |
Sep 02, 2004 | 10.75 | 10.79 | 10.74 | 10.75 | 24,813 | +0.01(+0.07%) |
Sep 01, 2004 | 10.61 | 10.82 | 10.45 | 10.74 | 18,879 | +0.16(+1.47%) |
Aug 31, 2004 | 10.52 | 10.60 | 10.46 | 10.59 | 27,105 | +0.11(+1.06%) |
Aug 30, 2004 | 10.60 | 10.60 | 10.46 | 10.48 | 16,587 | -0.13(-1.19%) |
Aug 27, 2004 | 10.64 | 10.69 | 10.57 | 10.60 | 25,352 | -0.05(-0.49%) |
Aug 26, 2004 | 10.63 | 10.68 | 10.56 | 10.66 | 61,224 | -0.04(-0.41%) |
Aug 25, 2004 | 10.60 | 10.74 | 10.54 | 10.70 | 20,902 | +0.09(+0.84%) |
Aug 24, 2004 | 10.75 | 10.75 | 10.61 | 10.61 | 37,220 | -0.02(-0.21%) |
Aug 23, 2004 | 10.72 | 10.89 | 10.60 | 10.63 | 35,332 | -0.12(-1.10%) |
Aug 20, 2004 | 10.68 | 10.79 | 10.67 | 10.75 | 444,618 | +0.13(+1.19%) |
Aug 19, 2004 | 10.57 | 10.72 | 10.57 | 10.63 | 16,182 | +0.07(+0.63%) |
Aug 18, 2004 | 10.50 | 10.59 | 10.49 | 10.56 | 8,091 | +0.06(+0.57%) |
Aug 17, 2004 | 10.54 | 10.57 | 10.47 | 10.50 | 10,518 | -0.06(-0.56%) |
Aug 16, 2004 | 10.46 | 10.56 | 10.46 | 10.56 | 14,834 | +0.18(+1.71%) |
Aug 13, 2004 | 10.37 | 10.46 | 10.29 | 10.38 | 106,131 | +0.21(+2.04%) |
Aug 12, 2004 | 10.26 | 10.31 | 10.17 | 10.17 | 70,394 | -0.13(-1.22%) |
Aug 11, 2004 | 10.37 | 10.39 | 10.27 | 10.30 | 22,386 | -0.19(-1.77%) |
Aug 10, 2004 | 10.45 | 10.52 | 10.41 | 10.49 | 7,821 | +0.04(+0.36%) |
Aug 09, 2004 | 10.42 | 10.45 | 10.38 | 10.45 | 32,230 | +0.03(+0.28%) |
Aug 06, 2004 | 10.49 | 10.50 | 10.38 | 10.42 | 52,863 | -0.11(-1.06%) |
Aug 05, 2004 | 10.69 | 10.69 | 10.53 | 10.53 | 33,039 | -0.15(-1.39%) |
Aug 04, 2004 | 10.69 | 10.74 | 10.68 | 10.68 | 94,803 | -0.04(-0.42%) |
Aug 03, 2004 | 10.70 | 10.78 | 10.70 | 10.72 | 68,641 | +0.04(+0.35%) |
Aug 02, 2004 | 10.59 | 10.69 | 10.53 | 10.69 | 95,207 | +0.04(+0.35%) |
Jul 30, 2004 | 10.71 | 10.71 | 10.63 | 10.65 | 23,869 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.63 | 10.52 | 10.63 | 83,745 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.49 | 10.38 | 10.46 | 33,579 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.31 | 10.40 | 108,288 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.46 | 89,409 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.66 | 108,828 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,682 | +0.02(+0.21%) |
Jul 21, 2004 | 10.72 | 10.72 | 10.61 | 10.64 | 99,793 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.69 | 14,429 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.72 | 10.58 | 10.69 | 104,243 | +0.08(+0.77%) |
Jul 16, 2004 | 10.66 | 10.69 | 10.57 | 10.61 | 112,874 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,193 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.63 | 10.66 | 493,301 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.51 | 10.63 | 40,321 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,495 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.66 | 57,853 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.60 | 10.63 | 143,351 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.71 | 10.63 | 10.65 | 37,759 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,807 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,119 | -0.08(-0.76%) |