Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.379 | 9.379 | 9.175 | 9.175 | 470 | +0.00(+0.00%) |
Sep 29, 2004 | 9.175 | 9.515 | 9.175 | 9.175 | 1,250 | -0.14(-1.46%) |
Sep 28, 2004 | 9.311 | 9.311 | 9.311 | 9.311 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 9.311 | 9.311 | 9.311 | 9.311 | 44 | -0.20(-2.14%) |
Sep 24, 2004 | 9.991 | 9.991 | 9.515 | 9.515 | 44 | +0.34(+3.70%) |
Sep 23, 2004 | 9.175 | 9.175 | 9.175 | 9.175 | 441 | +0.00(+0.00%) |
Sep 22, 2004 | 9.515 | 9.515 | 9.175 | 9.175 | 514 | -0.82(-8.16%) |
Sep 21, 2004 | 9.991 | 9.991 | 9.991 | 9.991 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 9.991 | 9.991 | 9.991 | 9.991 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 9.379 | 9.991 | 9.311 | 9.991 | 1,044 | +0.00(+0.00%) |
Sep 16, 2004 | 9.991 | 9.991 | 9.923 | 9.991 | 235 | +0.68(+7.30%) |
Sep 15, 2004 | 9.311 | 9.311 | 9.311 | 9.311 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 9.311 | 9.311 | 9.311 | 9.311 | 102 | -0.68(-6.80%) |
Sep 13, 2004 | 9.855 | 9.991 | 9.855 | 9.991 | 2,913 | +0.82(+8.89%) |
Sep 10, 2004 | 9.175 | 9.175 | 9.175 | 9.175 | 73 | -0.61(-6.25%) |
Sep 09, 2004 | 9.787 | 9.787 | 9.787 | 9.787 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 9.644 | 9.855 | 9.379 | 9.787 | 367 | +0.00(+0.00%) |
Sep 07, 2004 | 9.787 | 9.787 | 9.787 | 9.787 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 9.175 | 10.06 | 9.175 | 9.787 | 647 | -0.27(-2.70%) |
Sep 02, 2004 | 8.903 | 10.06 | 8.903 | 10.06 | 514 | +0.00(+0.00%) |
Sep 01, 2004 | 10.13 | 10.13 | 9.250 | 10.06 | 58 | +0.00(+0.00%) |
Aug 31, 2004 | 8.903 | 10.06 | 8.903 | 10.06 | 529 | -0.07(-0.67%) |
Aug 30, 2004 | 9.923 | 10.13 | 9.923 | 10.13 | 191 | +0.20(+2.06%) |
Aug 27, 2004 | 9.923 | 9.923 | 9.923 | 9.923 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 9.250 | 9.923 | 9.250 | 9.923 | 176 | -0.20(-2.01%) |
Aug 25, 2004 | 10.19 | 10.19 | 9.243 | 10.13 | 823 | +0.07(+0.68%) |
Aug 24, 2004 | 9.447 | 10.06 | 9.379 | 10.06 | 1,103 | +0.00(+0.00%) |
Aug 23, 2004 | 9.175 | 10.19 | 9.175 | 10.06 | 220 | +0.00(+0.00%) |
Aug 20, 2004 | 10.06 | 10.13 | 10.06 | 10.06 | 176 | -0.07(-0.67%) |
Aug 19, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 14 | +0.34(+3.47%) |
Aug 18, 2004 | 9.848 | 10.06 | 9.311 | 9.787 | 1,103 | -0.27(-2.70%) |
Aug 17, 2004 | 9.719 | 10.06 | 9.719 | 10.06 | 1,692 | +0.82(+8.82%) |
Aug 16, 2004 | 9.583 | 9.855 | 9.175 | 9.243 | 1,736 | -0.95(-9.33%) |
Aug 13, 2004 | 9.379 | 10.19 | 9.175 | 10.19 | 3,899 | +0.68(+7.14%) |
Aug 12, 2004 | 9.855 | 9.855 | 9.515 | 9.515 | 58 | -0.34(-3.45%) |
Aug 11, 2004 | 9.787 | 9.855 | 9.311 | 9.855 | 1,221 | +0.14(+1.40%) |
Aug 10, 2004 | 9.243 | 9.719 | 9.243 | 9.719 | 809 | +0.20(+2.14%) |
Aug 09, 2004 | 9.719 | 9.719 | 9.515 | 9.515 | 971 | -0.34(-3.45%) |
Aug 06, 2004 | 9.515 | 9.855 | 9.515 | 9.855 | 1,839 | +0.00(+0.00%) |
Aug 05, 2004 | 9.515 | 10.19 | 9.515 | 9.855 | 1,441 | -0.14(-1.36%) |
Aug 04, 2004 | 9.583 | 10.13 | 9.583 | 9.991 | 1,927 | -0.20(-2.00%) |
Aug 03, 2004 | 9.787 | 10.19 | 9.515 | 10.19 | 2,387 | +0.07(+0.67%) |
Aug 02, 2004 | 9.719 | 10.13 | 9.719 | 10.13 | 117 | +0.00(+0.00%) |
Jul 30, 2004 | 9.311 | 10.19 | 9.243 | 10.13 | 823 | +0.61(+6.43%) |
Jul 29, 2004 | 10.19 | 10.19 | 8.992 | 9.515 | 676 | +0.07(+0.72%) |
Jul 28, 2004 | 9.311 | 9.780 | 9.311 | 9.447 | 735 | +0.48(+5.30%) |
Jul 27, 2004 | 9.447 | 9.447 | 8.903 | 8.971 | 1,633 | -0.48(-5.04%) |
Jul 26, 2004 | 9.515 | 9.787 | 8.903 | 9.447 | 1,662 | -0.14(-1.42%) |
Jul 23, 2004 | 9.583 | 9.583 | 9.583 | 9.583 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 9.787 | 9.787 | 9.583 | 9.583 | 294 | -0.82(-7.84%) |
Jul 21, 2004 | 9.651 | 10.40 | 9.583 | 10.40 | 4,016 | +0.68(+6.99%) |
Jul 20, 2004 | 9.175 | 9.855 | 9.175 | 9.719 | 1,500 | +0.48(+5.15%) |
Jul 19, 2004 | 9.243 | 9.243 | 9.243 | 9.243 | 176 | +0.00(+0.00%) |
Jul 16, 2004 | 9.719 | 9.787 | 9.243 | 9.243 | 720 | -0.54(-5.56%) |
Jul 15, 2004 | 10.47 | 10.47 | 9.787 | 9.787 | 2,030 | -0.07(-0.69%) |
Jul 14, 2004 | 9.787 | 9.855 | 9.719 | 9.855 | 1,162 | -0.20(-2.03%) |
Jul 13, 2004 | 10.06 | 10.06 | 9.923 | 10.06 | 220 | +0.00(+0.00%) |
Jul 12, 2004 | 9.923 | 10.06 | 9.583 | 10.06 | 1,177 | +0.00(+0.00%) |
Jul 09, 2004 | 9.991 | 10.06 | 9.991 | 10.06 | 426 | +0.34(+3.50%) |
Jul 08, 2004 | 9.787 | 9.787 | 9.515 | 9.719 | 838 | -0.14(-1.38%) |
Jul 07, 2004 | 10.13 | 10.13 | 9.855 | 9.855 | 1,809 | +0.06(+0.62%) |
Jul 06, 2004 | 9.855 | 10.13 | 9.719 | 9.794 | 1,338 | +0.01(+0.07%) |
Jul 02, 2004 | 9.719 | 9.787 | 9.719 | 9.787 | 147 | +0.07(+0.70%) |