Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.19 | 11.38 | 11.19 | 11.38 | 379,073 | +0.12(+1.09%) |
Sep 29, 2004 | 11.24 | 11.31 | 11.23 | 11.25 | 295,160 | +0.01(+0.06%) |
Sep 28, 2004 | 11.02 | 11.36 | 11.02 | 11.25 | 521,245 | +0.23(+2.06%) |
Sep 27, 2004 | 11.00 | 11.12 | 10.85 | 11.02 | 248,646 | +0.00(+0.00%) |
Sep 24, 2004 | 11.00 | 11.08 | 10.95 | 11.02 | 193,477 | +0.07(+0.65%) |
Sep 23, 2004 | 10.89 | 11.01 | 10.85 | 10.95 | 167,824 | +0.06(+0.59%) |
Sep 22, 2004 | 11.03 | 11.03 | 10.86 | 10.88 | 210,476 | -0.28(-2.49%) |
Sep 21, 2004 | 11.07 | 11.20 | 11.01 | 11.16 | 218,666 | +0.12(+1.11%) |
Sep 20, 2004 | 11.03 | 11.08 | 10.97 | 11.04 | 167,824 | +0.03(+0.29%) |
Sep 17, 2004 | 11.03 | 11.03 | 10.91 | 11.01 | 370,110 | -0.03(-0.23%) |
Sep 16, 2004 | 11.03 | 11.14 | 11.00 | 11.03 | 422,188 | +0.01(+0.12%) |
Sep 15, 2004 | 10.97 | 11.09 | 10.94 | 11.02 | 589,549 | -0.01(-0.12%) |
Sep 14, 2004 | 10.97 | 11.03 | 10.92 | 11.03 | 143,408 | +0.03(+0.29%) |
Sep 13, 2004 | 11.03 | 11.06 | 10.97 | 11.00 | 275,226 | +0.00(+0.00%) |
Sep 10, 2004 | 11.12 | 11.12 | 10.97 | 11.00 | 234,892 | -0.12(-1.05%) |
Sep 09, 2004 | 11.13 | 11.18 | 11.05 | 11.12 | 305,205 | +0.05(+0.47%) |
Sep 08, 2004 | 11.23 | 11.23 | 10.98 | 11.07 | 206,612 | -0.16(-1.38%) |
Sep 07, 2004 | 11.10 | 11.26 | 11.07 | 11.22 | 264,408 | +0.25(+2.24%) |
Sep 03, 2004 | 11.13 | 11.13 | 10.95 | 10.97 | 345,848 | -0.13(-1.17%) |
Sep 02, 2004 | 10.89 | 11.13 | 10.84 | 11.10 | 364,856 | +0.23(+2.14%) |
Sep 01, 2004 | 10.89 | 10.92 | 10.79 | 10.87 | 413,843 | -0.11(-1.00%) |
Aug 31, 2004 | 10.94 | 10.99 | 10.89 | 10.98 | 345,075 | +0.09(+0.83%) |
Aug 30, 2004 | 10.97 | 10.99 | 10.89 | 10.89 | 310,768 | -0.11(-1.00%) |
Aug 27, 2004 | 11.03 | 11.03 | 10.97 | 11.00 | 351,102 | +0.00(+0.00%) |
Aug 26, 2004 | 10.97 | 11.03 | 10.96 | 11.00 | 367,792 | +0.00(+0.00%) |
Aug 25, 2004 | 10.99 | 11.05 | 10.91 | 11.00 | 444,441 | +0.01(+0.12%) |
Aug 24, 2004 | 10.99 | 11.02 | 10.96 | 10.99 | 247,100 | -0.01(-0.06%) |
Aug 23, 2004 | 11.00 | 11.04 | 10.98 | 10.99 | 437,796 | -0.01(-0.06%) |
Aug 20, 2004 | 10.99 | 11.00 | 10.96 | 11.00 | 196,877 | +0.03(+0.30%) |
Aug 19, 2004 | 10.95 | 11.00 | 10.92 | 10.97 | 186,677 | -0.01(-0.06%) |
Aug 18, 2004 | 10.87 | 11.00 | 10.87 | 10.97 | 515,836 | +0.01(+0.06%) |
Aug 17, 2004 | 10.97 | 10.97 | 10.90 | 10.97 | 237,056 | +0.01(+0.06%) |
Aug 16, 2004 | 10.87 | 10.99 | 10.87 | 10.96 | 162,415 | +0.11(+1.01%) |
Aug 13, 2004 | 10.94 | 10.95 | 10.81 | 10.85 | 151,443 | -0.05(-0.48%) |
Aug 12, 2004 | 10.87 | 10.99 | 10.79 | 10.90 | 265,799 | -0.05(-0.41%) |
Aug 11, 2004 | 10.94 | 10.99 | 10.81 | 10.95 | 203,058 | -0.05(-0.41%) |
Aug 10, 2004 | 10.90 | 10.99 | 10.87 | 10.99 | 237,674 | +0.12(+1.13%) |
Aug 09, 2004 | 10.75 | 10.90 | 10.67 | 10.87 | 281,871 | +0.13(+1.21%) |
Aug 06, 2004 | 10.82 | 10.85 | 10.67 | 10.74 | 445,986 | -0.14(-1.31%) |
Aug 05, 2004 | 11.06 | 11.12 | 10.84 | 10.88 | 486,783 | -0.01(-0.12%) |
Aug 04, 2004 | 10.90 | 11.00 | 10.80 | 10.90 | 220,675 | -0.03(-0.24%) |
Aug 03, 2004 | 10.94 | 11.00 | 10.81 | 10.92 | 180,032 | -0.06(-0.59%) |
Aug 02, 2004 | 10.85 | 11.00 | 10.72 | 10.99 | 222,684 | +0.14(+1.31%) |
Jul 30, 2004 | 10.87 | 11.03 | 10.83 | 10.85 | 320,659 | -0.09(-0.83%) |
Jul 29, 2004 | 10.90 | 10.95 | 10.81 | 10.94 | 185,750 | +0.10(+0.96%) |
Jul 28, 2004 | 10.90 | 10.95 | 10.72 | 10.83 | 166,897 | -0.13(-1.18%) |
Jul 27, 2004 | 10.95 | 11.00 | 10.85 | 10.96 | 204,449 | +0.05(+0.41%) |
Jul 26, 2004 | 10.50 | 10.93 | 10.47 | 10.92 | 588,776 | +0.55(+5.31%) |
Jul 23, 2004 | 10.41 | 10.48 | 10.24 | 10.37 | 198,885 | -0.06(-0.62%) |
Jul 22, 2004 | 10.55 | 10.55 | 10.29 | 10.43 | 367,019 | -0.08(-0.80%) |
Jul 21, 2004 | 11.00 | 11.01 | 10.52 | 10.52 | 438,259 | -0.47(-4.24%) |
Jul 20, 2004 | 10.90 | 10.99 | 10.80 | 10.98 | 288,206 | -0.01(-0.12%) |
Jul 19, 2004 | 10.88 | 11.01 | 10.88 | 10.99 | 144,798 | +0.09(+0.83%) |
Jul 16, 2004 | 10.97 | 11.00 | 10.85 | 10.90 | 201,049 | -0.07(-0.65%) |
Jul 15, 2004 | 10.87 | 11.01 | 10.84 | 10.97 | 133,208 | +0.13(+1.19%) |
Jul 14, 2004 | 10.94 | 11.00 | 10.82 | 10.85 | 141,090 | -0.17(-1.59%) |
Jul 13, 2004 | 10.91 | 11.03 | 10.91 | 11.02 | 184,668 | +0.08(+0.71%) |
Jul 12, 2004 | 10.93 | 11.03 | 10.75 | 10.94 | 119,918 | -0.02(-0.18%) |
Jul 09, 2004 | 10.92 | 10.98 | 10.77 | 10.96 | 139,081 | +0.10(+0.95%) |
Jul 08, 2004 | 11.03 | 11.06 | 10.84 | 10.86 | 198,576 | -0.21(-1.87%) |
Jul 07, 2004 | 11.10 | 11.12 | 11.01 | 11.07 | 231,492 | +0.04(+0.35%) |
Jul 06, 2004 | 11.14 | 11.16 | 11.02 | 11.03 | 172,615 | -0.17(-1.50%) |
Jul 02, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 108,637 | +0.08(+0.76%) |