Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.73 | 11.08 | 10.73 | 10.97 | 646,301 | +0.18(+1.66%) |
Sep 29, 2004 | 10.63 | 10.81 | 10.60 | 10.79 | 280,428 | +0.07(+0.65%) |
Sep 28, 2004 | 10.56 | 10.74 | 10.51 | 10.72 | 287,549 | +0.13(+1.24%) |
Sep 27, 2004 | 10.68 | 10.77 | 10.59 | 10.59 | 324,245 | -0.14(-1.29%) |
Sep 24, 2004 | 10.66 | 10.75 | 10.63 | 10.73 | 286,179 | +0.06(+0.58%) |
Sep 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 254,686 | +0.13(+1.21%) |
Sep 22, 2004 | 10.68 | 10.70 | 10.50 | 10.54 | 256,877 | -0.15(-1.40%) |
Sep 21, 2004 | 10.49 | 10.71 | 10.49 | 10.69 | 268,379 | +0.21(+1.99%) |
Sep 20, 2004 | 10.45 | 10.65 | 10.45 | 10.48 | 225,657 | -0.06(-0.56%) |
Sep 17, 2004 | 10.43 | 10.71 | 10.42 | 10.54 | 402,021 | -0.01(-0.10%) |
Sep 16, 2004 | 10.33 | 10.60 | 10.33 | 10.55 | 316,030 | +0.19(+1.87%) |
Sep 15, 2004 | 10.34 | 10.39 | 10.28 | 10.36 | 191,973 | -0.06(-0.60%) |
Sep 14, 2004 | 10.46 | 10.49 | 10.34 | 10.42 | 183,483 | -0.06(-0.59%) |
Sep 13, 2004 | 10.28 | 10.59 | 10.28 | 10.48 | 522,244 | +0.17(+1.66%) |
Sep 10, 2004 | 10.21 | 10.35 | 10.15 | 10.31 | 406,950 | +0.09(+0.86%) |
Sep 09, 2004 | 10.22 | 10.30 | 10.14 | 10.22 | 153,633 | -0.01(-0.11%) |
Sep 08, 2004 | 10.14 | 10.25 | 10.10 | 10.23 | 209,773 | -0.01(-0.11%) |
Sep 07, 2004 | 10.08 | 10.24 | 10.08 | 10.24 | 190,056 | +0.18(+1.82%) |
Sep 03, 2004 | 10.01 | 10.10 | 9.958 | 10.06 | 221,275 | -0.01(-0.14%) |
Sep 02, 2004 | 10.09 | 10.15 | 10.05 | 10.07 | 138,297 | -0.01(-0.11%) |
Sep 01, 2004 | 10.09 | 10.17 | 10.07 | 10.09 | 167,326 | -0.02(-0.18%) |
Aug 31, 2004 | 9.921 | 10.15 | 9.866 | 10.10 | 170,886 | +0.17(+1.69%) |
Aug 30, 2004 | 9.950 | 10.01 | 9.903 | 9.936 | 138,023 | -0.05(-0.55%) |
Aug 27, 2004 | 10.07 | 10.14 | 9.950 | 9.991 | 264,271 | -0.11(-1.08%) |
Aug 26, 2004 | 10.18 | 10.18 | 10.05 | 10.10 | 270,843 | -0.09(-0.90%) |
Aug 25, 2004 | 10.00 | 10.21 | 9.958 | 10.19 | 145,417 | +0.11(+1.09%) |
Aug 24, 2004 | 10.11 | 10.21 | 10.06 | 10.08 | 230,587 | +0.03(+0.25%) |
Aug 23, 2004 | 9.980 | 10.08 | 9.969 | 10.06 | 179,102 | -0.01(-0.14%) |
Aug 20, 2004 | 10.04 | 10.16 | 9.987 | 10.07 | 173,898 | +0.00(+0.00%) |
Aug 19, 2004 | 9.932 | 10.07 | 9.866 | 10.07 | 185,948 | +0.09(+0.95%) |
Aug 18, 2004 | 10.03 | 10.09 | 9.929 | 9.976 | 182,388 | -0.09(-0.91%) |
Aug 17, 2004 | 9.932 | 10.10 | 9.932 | 10.07 | 102,969 | +0.09(+0.88%) |
Aug 16, 2004 | 9.819 | 10.04 | 9.801 | 9.980 | 184,031 | +0.11(+1.15%) |
Aug 13, 2004 | 9.786 | 9.896 | 9.739 | 9.866 | 279,607 | +0.22(+2.23%) |
Aug 12, 2004 | 9.742 | 9.804 | 9.629 | 9.651 | 236,611 | -0.13(-1.34%) |
Aug 11, 2004 | 9.877 | 9.903 | 9.753 | 9.783 | 217,989 | -0.19(-1.87%) |
Aug 10, 2004 | 9.896 | 10.06 | 9.874 | 9.969 | 148,704 | +0.03(+0.29%) |
Aug 09, 2004 | 10.08 | 10.13 | 9.783 | 9.940 | 197,724 | -0.13(-1.27%) |
Aug 06, 2004 | 10.10 | 10.14 | 10.02 | 10.07 | 197,998 | -0.01(-0.14%) |
Aug 05, 2004 | 10.15 | 10.18 | 10.07 | 10.08 | 227,848 | -0.07(-0.68%) |
Aug 04, 2004 | 10.14 | 10.24 | 10.10 | 10.15 | 135,558 | +0.02(+0.18%) |
Aug 03, 2004 | 10.18 | 10.25 | 10.11 | 10.13 | 179,375 | +0.06(+0.62%) |
Aug 02, 2004 | 10.10 | 10.13 | 10.01 | 10.07 | 93,385 | -0.08(-0.79%) |
Jul 30, 2004 | 10.10 | 10.24 | 10.09 | 10.15 | 326,984 | -0.00(-0.04%) |
Jul 29, 2004 | 9.954 | 10.21 | 9.954 | 10.15 | 250,030 | +0.29(+2.96%) |
Jul 28, 2004 | 9.856 | 9.863 | 9.695 | 9.863 | 206,213 | +0.13(+1.35%) |
Jul 27, 2004 | 9.768 | 9.786 | 9.622 | 9.731 | 342,320 | -0.07(-0.71%) |
Jul 26, 2004 | 10.13 | 10.15 | 9.761 | 9.801 | 209,226 | -0.32(-3.17%) |
Jul 23, 2004 | 10.18 | 10.23 | 10.10 | 10.12 | 169,243 | -0.05(-0.54%) |
Jul 22, 2004 | 10.11 | 10.22 | 10.11 | 10.18 | 271,665 | +0.03(+0.32%) |
Jul 21, 2004 | 10.29 | 10.35 | 10.13 | 10.14 | 150,620 | -0.15(-1.42%) |
Jul 20, 2004 | 10.17 | 10.31 | 10.11 | 10.29 | 217,989 | +0.06(+0.61%) |
Jul 19, 2004 | 9.987 | 10.24 | 9.987 | 10.23 | 310,826 | +0.18(+1.78%) |
Jul 16, 2004 | 10.15 | 10.19 | 9.877 | 10.05 | 306,445 | +0.01(+0.07%) |
Jul 15, 2004 | 10.22 | 10.27 | 10.03 | 10.04 | 268,379 | -0.21(-2.03%) |
Jul 14, 2004 | 10.24 | 10.32 | 10.22 | 10.25 | 283,989 | -0.06(-0.57%) |
Jul 13, 2004 | 10.30 | 10.37 | 10.26 | 10.31 | 358,477 | -0.05(-0.46%) |
Jul 12, 2004 | 10.48 | 10.52 | 10.34 | 10.36 | 267,557 | -0.13(-1.25%) |
Jul 09, 2004 | 10.49 | 10.50 | 10.44 | 10.49 | 96,945 | -0.00(-0.03%) |
Jul 08, 2004 | 10.61 | 10.64 | 10.48 | 10.49 | 199,367 | -0.08(-0.76%) |
Jul 07, 2004 | 10.66 | 10.72 | 10.55 | 10.57 | 367,241 | -0.03(-0.28%) |
Jul 06, 2004 | 10.63 | 10.66 | 10.54 | 10.60 | 328,901 | -0.10(-0.92%) |
Jul 02, 2004 | 10.51 | 10.70 | 10.51 | 10.70 | 250,852 | +0.31(+2.99%) |