Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.47 | 11.68 | 11.43 | 11.51 | 579,639 | +0.03(+0.23%) |
Sep 29, 2004 | 11.57 | 11.61 | 11.32 | 11.48 | 102,932 | +0.00(+0.00%) |
Sep 28, 2004 | 11.64 | 11.66 | 11.33 | 11.48 | 285,354 | -0.25(-2.14%) |
Sep 27, 2004 | 11.52 | 11.80 | 11.44 | 11.73 | 115,883 | +0.14(+1.24%) |
Sep 24, 2004 | 11.94 | 11.94 | 11.42 | 11.59 | 109,073 | -0.37(-3.07%) |
Sep 23, 2004 | 12.09 | 12.09 | 11.85 | 11.96 | 62,742 | -0.22(-1.84%) |
Sep 22, 2004 | 12.23 | 12.25 | 11.81 | 12.18 | 98,802 | -0.11(-0.87%) |
Sep 21, 2004 | 12.52 | 12.56 | 12.27 | 12.29 | 116,218 | -0.28(-2.21%) |
Sep 20, 2004 | 12.59 | 12.91 | 12.54 | 12.57 | 98,578 | +0.07(+0.57%) |
Sep 17, 2004 | 12.49 | 12.63 | 12.45 | 12.50 | 130,284 | +0.10(+0.79%) |
Sep 16, 2004 | 12.45 | 12.72 | 12.39 | 12.40 | 139,551 | -0.13(-1.00%) |
Sep 15, 2004 | 12.54 | 12.90 | 12.45 | 12.52 | 98,020 | -0.11(-0.85%) |
Sep 14, 2004 | 12.09 | 12.72 | 12.01 | 12.63 | 325,656 | +0.54(+4.44%) |
Sep 13, 2004 | 12.05 | 12.09 | 12.02 | 12.09 | 183,872 | +0.09(+0.75%) |
Sep 10, 2004 | 12.00 | 12.07 | 11.96 | 12.00 | 182,197 | +0.11(+0.90%) |
Sep 09, 2004 | 11.78 | 12.00 | 11.77 | 11.90 | 105,947 | +0.07(+0.61%) |
Sep 08, 2004 | 11.67 | 11.85 | 11.60 | 11.82 | 75,134 | +0.08(+0.69%) |
Sep 07, 2004 | 11.79 | 11.79 | 11.49 | 11.74 | 94,671 | -0.08(-0.68%) |
Sep 03, 2004 | 11.60 | 11.84 | 11.44 | 11.82 | 188,561 | +0.24(+2.09%) |
Sep 02, 2004 | 11.44 | 11.62 | 11.29 | 11.58 | 33,380 | +0.08(+0.70%) |
Sep 01, 2004 | 11.42 | 11.54 | 11.29 | 11.50 | 117,557 | +0.13(+1.10%) |
Aug 31, 2004 | 11.33 | 11.39 | 11.18 | 11.38 | 78,037 | +0.10(+0.87%) |
Aug 30, 2004 | 11.19 | 11.30 | 11.17 | 11.28 | 91,098 | +0.05(+0.48%) |
Aug 27, 2004 | 11.24 | 11.30 | 11.15 | 11.22 | 28,691 | -0.02(-0.16%) |
Aug 26, 2004 | 11.11 | 11.33 | 11.06 | 11.24 | 40,079 | +0.04(+0.40%) |
Aug 25, 2004 | 11.20 | 11.30 | 11.06 | 11.20 | 86,856 | -0.02(-0.16%) |
Aug 24, 2004 | 11.15 | 11.22 | 11.15 | 11.21 | 80,269 | +0.09(+0.80%) |
Aug 23, 2004 | 11.29 | 11.39 | 10.97 | 11.12 | 35,948 | -0.21(-1.82%) |
Aug 20, 2004 | 10.75 | 11.33 | 10.75 | 11.33 | 243,600 | +0.58(+5.42%) |
Aug 19, 2004 | 10.66 | 10.83 | 10.65 | 10.75 | 64,975 | +0.05(+0.50%) |
Aug 18, 2004 | 10.75 | 10.79 | 10.67 | 10.70 | 22,216 | -0.05(-0.50%) |
Aug 17, 2004 | 10.79 | 10.82 | 10.75 | 10.75 | 36,618 | +0.00(+0.00%) |
Aug 16, 2004 | 10.80 | 11.02 | 10.70 | 10.75 | 62,072 | +0.00(+0.00%) |
Aug 13, 2004 | 10.75 | 10.84 | 10.75 | 10.75 | 53,810 | +0.00(+0.00%) |
Aug 12, 2004 | 10.73 | 11.01 | 10.73 | 10.75 | 69,329 | +0.01(+0.08%) |
Aug 11, 2004 | 10.59 | 10.74 | 10.53 | 10.74 | 97,462 | +0.13(+1.18%) |
Aug 10, 2004 | 10.73 | 10.75 | 10.57 | 10.61 | 154,176 | -0.12(-1.08%) |
Aug 09, 2004 | 10.75 | 10.78 | 10.70 | 10.73 | 215,466 | -0.11(-0.99%) |
Aug 06, 2004 | 10.52 | 10.97 | 10.26 | 10.84 | 323,535 | -0.02(-0.16%) |
Aug 05, 2004 | 11.21 | 11.21 | 10.84 | 10.86 | 402,912 | -0.37(-3.27%) |
Aug 04, 2004 | 11.20 | 11.27 | 11.20 | 11.22 | 310,138 | +0.03(+0.24%) |
Aug 03, 2004 | 11.20 | 11.27 | 11.20 | 11.20 | 415,415 | +0.00(+0.00%) |
Aug 02, 2004 | 11.20 | 11.29 | 11.15 | 11.20 | 395,208 | +0.00(+0.00%) |