Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.821 | 10.00 | 9.821 | 10.00 | 1,100 | +0.15(+1.52%) |
Sep 29, 2004 | 9.800 | 9.850 | 9.500 | 9.850 | 6,200 | +0.05(+0.50%) |
Sep 28, 2004 | 9.800 | 9.801 | 9.800 | 9.801 | 400 | -0.06(-0.60%) |
Sep 27, 2004 | 9.900 | 9.900 | 9.860 | 9.860 | 200 | -0.19(-1.89%) |
Sep 24, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 9.960 | 10.09 | 9.960 | 10.05 | 500 | -0.04(-0.40%) |
Sep 22, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.800 | 10.10 | 9.800 | 10.09 | 4,100 | +0.19(+1.92%) |
Sep 20, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.10(-1.00%) |
Sep 17, 2004 | 9.900 | 10.00 | 9.900 | 10.00 | 1,100 | +0.00(+0.00%) |
Sep 16, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 | +0.11(+1.11%) |
Sep 15, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 500 | -0.00(-0.01%) |
Sep 14, 2004 | 9.950 | 9.950 | 9.891 | 9.891 | 500 | -0.15(-1.48%) |
Sep 13, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 300 | -0.05(-0.50%) |
Sep 10, 2004 | 9.910 | 10.09 | 9.900 | 10.09 | 1,400 | +0.00(+0.01%) |
Sep 09, 2004 | 10.00 | 10.09 | 9.750 | 10.09 | 1,300 | -0.01(-0.11%) |
Sep 08, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 300 | +0.01(+0.10%) |
Sep 07, 2004 | 9.900 | 10.09 | 9.900 | 10.09 | 3,500 | +0.18(+1.82%) |
Sep 03, 2004 | 9.990 | 9.990 | 9.910 | 9.910 | 300 | -0.18(-1.78%) |
Sep 02, 2004 | 9.990 | 10.09 | 9.990 | 10.09 | 5,200 | +0.29(+2.96%) |
Sep 01, 2004 | 10.09 | 10.09 | 9.550 | 9.800 | 500 | -0.14(-1.41%) |
Aug 31, 2004 | 9.990 | 9.990 | 9.810 | 9.940 | 1,300 | +0.14(+1.43%) |
Aug 30, 2004 | 10.00 | 10.00 | 9.800 | 9.800 | 2,000 | +0.00(+0.00%) |
Aug 27, 2004 | 9.810 | 9.810 | 9.800 | 9.800 | 200 | -0.48(-4.67%) |
Aug 26, 2004 | 9.800 | 10.28 | 9.690 | 10.28 | 2,000 | -0.02(-0.19%) |
Aug 25, 2004 | 9.990 | 10.41 | 9.800 | 10.30 | 4,200 | +0.29(+2.90%) |
Aug 24, 2004 | 10.13 | 10.39 | 9.800 | 10.01 | 7,300 | +0.17(+1.73%) |
Aug 23, 2004 | 10.01 | 10.24 | 9.800 | 9.840 | 1,950 | -0.32(-3.15%) |
Aug 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 10.10 | 10.22 | 10.10 | 10.16 | 1,900 | +0.10(+0.99%) |
Aug 18, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | -0.05(-0.49%) |
Aug 16, 2004 | 10.15 | 10.15 | 9.760 | 10.11 | 6,400 | -0.04(-0.39%) |
Aug 13, 2004 | 9.850 | 10.24 | 9.850 | 10.15 | 5,000 | +0.00(+0.00%) |
Aug 12, 2004 | 10.01 | 10.15 | 9.510 | 10.15 | 3,100 | +0.00(+0.00%) |
Aug 11, 2004 | 10.01 | 10.15 | 10.01 | 10.15 | 2,400 | +0.01(+0.10%) |
Aug 10, 2004 | 10.01 | 10.14 | 9.860 | 10.14 | 2,800 | +0.14(+1.40%) |
Aug 09, 2004 | 10.01 | 10.01 | 9.700 | 10.00 | 2,650 | +0.23(+2.35%) |
Aug 06, 2004 | 10.01 | 10.01 | 9.250 | 9.770 | 16,400 | -0.24(-2.40%) |
Aug 05, 2004 | 10.00 | 10.17 | 10.00 | 10.01 | 13,400 | -0.15(-1.48%) |
Aug 04, 2004 | 10.00 | 10.16 | 10.00 | 10.16 | 4,700 | -0.10(-0.97%) |
Aug 03, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 600 | +0.07(+0.69%) |
Aug 02, 2004 | 9.950 | 10.19 | 9.900 | 10.19 | 8,400 | +0.04(+0.39%) |
Jul 30, 2004 | 10.02 | 10.15 | 9.600 | 10.15 | 11,500 | +0.14(+1.39%) |
Jul 29, 2004 | 10.38 | 10.38 | 10.01 | 10.01 | 500 | +0.01(+0.11%) |
Jul 28, 2004 | 10.58 | 10.59 | 10.00 | 10.00 | 5,800 | -0.22(-2.15%) |
Jul 27, 2004 | 10.60 | 10.60 | 10.20 | 10.22 | 7,100 | -0.23(-2.20%) |
Jul 26, 2004 | 10.41 | 10.45 | 10.41 | 10.45 | 900 | -0.15(-1.42%) |
Jul 23, 2004 | 10.35 | 10.60 | 10.35 | 10.60 | 3,300 | +0.00(+0.00%) |
Jul 22, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | +0.16(+1.53%) |
Jul 21, 2004 | 10.59 | 10.64 | 10.44 | 10.44 | 5,500 | +0.04(+0.38%) |
Jul 20, 2004 | 10.41 | 10.59 | 10.17 | 10.40 | 5,800 | +0.00(+0.00%) |
Jul 19, 2004 | 10.16 | 10.40 | 9.990 | 10.40 | 5,100 | +0.30(+2.97%) |
Jul 16, 2004 | 10.00 | 10.10 | 9.850 | 10.10 | 1,500 | +0.02(+0.20%) |
Jul 15, 2004 | 10.08 | 10.30 | 10.08 | 10.08 | 1,500 | -0.31(-2.97%) |
Jul 14, 2004 | 10.01 | 10.39 | 10.01 | 10.39 | 500 | -0.01(-0.11%) |
Jul 13, 2004 | 10.50 | 10.50 | 10.00 | 10.40 | 5,800 | -0.20(-1.89%) |
Jul 12, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 10.05 | 10.60 | 10.05 | 10.60 | 6,400 | +0.36(+3.52%) |
Jul 08, 2004 | 10.38 | 10.72 | 10.24 | 10.24 | 6,000 | -0.29(-2.75%) |
Jul 07, 2004 | 10.31 | 10.75 | 10.31 | 10.53 | 13,200 | +0.23(+2.23%) |
Jul 06, 2004 | 10.30 | 10.50 | 10.30 | 10.30 | 2,800 | +0.09(+0.88%) |
Jul 02, 2004 | 10.50 | 10.50 | 10.06 | 10.21 | 2,200 | +0.20(+2.00%) |