Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.10 | 10.20 | 9.500 | 9.700 | 41,500 | -0.24(-2.41%) |
Sep 29, 2004 | 9.820 | 10.10 | 9.800 | 9.940 | 16,500 | +0.07(+0.71%) |
Sep 28, 2004 | 10.16 | 10.17 | 9.830 | 9.870 | 39,200 | -0.31(-3.05%) |
Sep 27, 2004 | 10.20 | 10.25 | 10.10 | 10.18 | 22,400 | -0.02(-0.20%) |
Sep 24, 2004 | 10.40 | 10.50 | 10.20 | 10.20 | 42,100 | -0.28(-2.67%) |
Sep 23, 2004 | 10.49 | 10.53 | 10.40 | 10.48 | 7,700 | -0.04(-0.38%) |
Sep 22, 2004 | 10.80 | 10.80 | 10.50 | 10.52 | 36,000 | -0.39(-3.57%) |
Sep 21, 2004 | 11.00 | 11.05 | 10.75 | 10.91 | 21,200 | -0.02(-0.18%) |
Sep 20, 2004 | 10.95 | 11.12 | 10.85 | 10.93 | 8,200 | -0.05(-0.46%) |
Sep 17, 2004 | 11.11 | 11.11 | 10.90 | 10.98 | 18,700 | -0.13(-1.17%) |
Sep 16, 2004 | 11.05 | 11.14 | 10.97 | 11.11 | 19,500 | +0.06(+0.54%) |
Sep 15, 2004 | 10.96 | 11.12 | 10.95 | 11.05 | 8,300 | +0.14(+1.28%) |
Sep 14, 2004 | 10.65 | 11.05 | 10.65 | 10.91 | 22,800 | -0.13(-1.18%) |
Sep 13, 2004 | 11.00 | 11.30 | 11.00 | 11.04 | 49,200 | +0.25(+2.32%) |
Sep 10, 2004 | 10.70 | 10.79 | 10.60 | 10.79 | 10,600 | +0.25(+2.37%) |
Sep 09, 2004 | 10.45 | 10.54 | 10.08 | 10.54 | 21,100 | +0.09(+0.86%) |
Sep 08, 2004 | 11.08 | 11.10 | 10.20 | 10.45 | 37,300 | -0.54(-4.91%) |
Sep 07, 2004 | 11.05 | 11.14 | 10.80 | 10.99 | 18,800 | -0.15(-1.35%) |
Sep 03, 2004 | 11.15 | 11.16 | 10.85 | 11.14 | 21,200 | +0.08(+0.72%) |
Sep 02, 2004 | 11.05 | 11.07 | 10.75 | 11.06 | 25,100 | -0.01(-0.09%) |
Sep 01, 2004 | 11.15 | 11.15 | 10.95 | 11.07 | 10,600 | -0.22(-1.95%) |
Aug 31, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 11,200 | -0.21(-1.83%) |
Aug 30, 2004 | 11.68 | 11.68 | 11.35 | 11.50 | 10,300 | -0.15(-1.29%) |
Aug 27, 2004 | 11.30 | 11.86 | 11.25 | 11.65 | 13,100 | +0.18(+1.57%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.47 | 11.47 | 8,000 | -0.21(-1.80%) |
Aug 25, 2004 | 11.65 | 11.70 | 11.60 | 11.68 | 5,900 | +0.00(+0.00%) |
Aug 24, 2004 | 11.80 | 11.90 | 11.60 | 11.68 | 10,800 | +0.06(+0.52%) |
Aug 23, 2004 | 11.95 | 11.97 | 11.62 | 11.62 | 7,700 | -0.27(-2.27%) |
Aug 20, 2004 | 11.62 | 12.00 | 11.45 | 11.89 | 22,300 | +0.37(+3.21%) |
Aug 19, 2004 | 11.55 | 11.68 | 11.46 | 11.52 | 16,700 | -0.23(-1.96%) |
Aug 18, 2004 | 11.70 | 12.00 | 11.55 | 11.75 | 40,500 | +0.14(+1.21%) |
Aug 17, 2004 | 11.25 | 11.65 | 11.25 | 11.61 | 23,800 | +0.52(+4.69%) |
Aug 16, 2004 | 10.80 | 11.24 | 10.80 | 11.09 | 23,600 | +0.24(+2.21%) |
Aug 13, 2004 | 10.75 | 11.14 | 10.26 | 10.85 | 120,100 | -0.30(-2.69%) |
Aug 12, 2004 | 11.48 | 11.50 | 11.14 | 11.15 | 20,900 | -0.20(-1.76%) |
Aug 11, 2004 | 11.75 | 11.75 | 11.15 | 11.35 | 47,700 | -0.45(-3.81%) |
Aug 10, 2004 | 11.61 | 11.80 | 11.51 | 11.80 | 12,400 | +0.19(+1.64%) |
Aug 09, 2004 | 11.75 | 11.76 | 11.55 | 11.61 | 23,600 | -0.19(-1.61%) |
Aug 06, 2004 | 12.15 | 12.15 | 11.53 | 11.80 | 52,300 | -0.39(-3.20%) |
Aug 05, 2004 | 12.64 | 12.65 | 12.18 | 12.19 | 14,600 | -0.45(-3.56%) |
Aug 04, 2004 | 12.60 | 12.73 | 12.35 | 12.64 | 17,800 | -0.03(-0.24%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.60 | 12.67 | 7,100 | -0.28(-2.16%) |
Aug 02, 2004 | 12.30 | 13.00 | 12.30 | 12.95 | 18,500 | +0.24(+1.89%) |
Jul 30, 2004 | 13.01 | 13.08 | 12.67 | 12.71 | 14,500 | -0.19(-1.47%) |
Jul 29, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 21,500 | +0.39(+3.12%) |
Jul 28, 2004 | 12.66 | 12.66 | 12.35 | 12.51 | 11,900 | -0.15(-1.18%) |
Jul 27, 2004 | 12.55 | 12.70 | 12.46 | 12.66 | 14,500 | +0.30(+2.43%) |
Jul 26, 2004 | 12.82 | 12.83 | 12.31 | 12.36 | 20,800 | -0.46(-3.59%) |
Jul 23, 2004 | 12.95 | 12.98 | 12.80 | 12.82 | 16,400 | -0.18(-1.38%) |
Jul 22, 2004 | 12.95 | 13.00 | 12.80 | 13.00 | 22,300 | +0.01(+0.08%) |
Jul 21, 2004 | 13.65 | 13.65 | 12.99 | 12.99 | 18,300 | -0.60(-4.42%) |
Jul 20, 2004 | 13.32 | 13.59 | 13.24 | 13.59 | 15,900 | +0.11(+0.82%) |
Jul 19, 2004 | 13.41 | 13.50 | 12.90 | 13.48 | 30,600 | +0.07(+0.52%) |
Jul 16, 2004 | 13.65 | 13.65 | 13.41 | 13.41 | 32,400 | -0.19(-1.40%) |
Jul 15, 2004 | 13.60 | 13.73 | 13.53 | 13.60 | 15,700 | -0.09(-0.66%) |
Jul 14, 2004 | 13.65 | 13.93 | 13.63 | 13.69 | 16,500 | -0.07(-0.51%) |
Jul 13, 2004 | 13.98 | 13.98 | 13.75 | 13.76 | 14,600 | -0.22(-1.57%) |
Jul 12, 2004 | 14.10 | 14.10 | 13.90 | 13.98 | 21,500 | -0.27(-1.89%) |
Jul 09, 2004 | 13.88 | 14.30 | 13.80 | 14.25 | 15,100 | +0.31(+2.22%) |
Jul 08, 2004 | 14.50 | 14.51 | 13.93 | 13.94 | 34,200 | -0.59(-4.06%) |
Jul 07, 2004 | 14.75 | 14.80 | 14.52 | 14.53 | 52,200 | -0.25(-1.69%) |
Jul 06, 2004 | 15.02 | 15.02 | 14.66 | 14.78 | 33,800 | -0.32(-2.12%) |
Jul 02, 2004 | 15.04 | 15.10 | 14.94 | 15.10 | 29,700 | +0.06(+0.40%) |