Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.84 | 12.28 | 11.84 | 11.91 | 4,100 | +0.01(+0.08%) |
Sep 29, 2004 | 11.98 | 12.05 | 11.90 | 11.90 | 2,300 | -0.25(-2.05%) |
Sep 28, 2004 | 12.00 | 12.60 | 11.60 | 12.15 | 11,300 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.11 | 12.00 | 12.11 | 500 | +0.02(+0.17%) |
Sep 24, 2004 | 11.89 | 12.18 | 11.89 | 12.09 | 1,500 | +0.34(+2.89%) |
Sep 23, 2004 | 12.29 | 12.32 | 11.75 | 11.75 | 1,400 | -0.90(-7.11%) |
Sep 22, 2004 | 12.28 | 12.66 | 12.28 | 12.65 | 600 | +0.43(+3.52%) |
Sep 21, 2004 | 12.28 | 12.70 | 12.22 | 12.22 | 1,800 | -0.03(-0.24%) |
Sep 20, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | -0.54(-4.22%) |
Sep 17, 2004 | 12.80 | 13.25 | 12.55 | 12.79 | 2,800 | -0.11(-0.85%) |
Sep 16, 2004 | 12.31 | 13.35 | 12.27 | 12.90 | 5,334 | +0.10(+0.78%) |
Sep 15, 2004 | 12.99 | 13.35 | 12.80 | 12.80 | 5,500 | -0.19(-1.46%) |
Sep 14, 2004 | 12.25 | 12.99 | 12.25 | 12.99 | 8,300 | +1.14(+9.62%) |
Sep 13, 2004 | 11.55 | 12.00 | 11.55 | 11.85 | 3,500 | -0.15(-1.25%) |
Sep 10, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.22 | 12.00 | 12.00 | 3,400 | -0.11(-0.92%) |
Sep 08, 2004 | 12.03 | 12.75 | 12.03 | 12.11 | 2,000 | -0.40(-3.19%) |
Sep 07, 2004 | 12.50 | 12.74 | 12.32 | 12.51 | 4,700 | +0.57(+4.77%) |
Sep 03, 2004 | 11.96 | 11.96 | 11.86 | 11.94 | 800 | +0.14(+1.19%) |
Sep 02, 2004 | 11.74 | 12.12 | 11.70 | 11.80 | 5,000 | +0.04(+0.34%) |
Sep 01, 2004 | 12.05 | 12.80 | 11.41 | 11.76 | 11,300 | -0.78(-6.22%) |
Aug 31, 2004 | 12.50 | 12.87 | 12.06 | 12.54 | 2,800 | -0.26(-2.02%) |
Aug 30, 2004 | 12.62 | 13.14 | 12.00 | 12.80 | 20,400 | +0.07(+0.54%) |
Aug 27, 2004 | 12.65 | 13.10 | 12.01 | 12.73 | 18,300 | +0.71(+5.90%) |
Aug 26, 2004 | 12.61 | 12.65 | 11.91 | 12.02 | 4,600 | +0.02(+0.18%) |
Aug 25, 2004 | 11.81 | 12.00 | 11.78 | 12.00 | 1,700 | -0.08(-0.66%) |
Aug 24, 2004 | 11.88 | 12.09 | 11.88 | 12.08 | 3,200 | +0.17(+1.43%) |
Aug 23, 2004 | 12.89 | 12.99 | 11.91 | 11.91 | 1,700 | -0.19(-1.57%) |
Aug 20, 2004 | 12.95 | 12.95 | 11.57 | 12.10 | 4,020 | +0.55(+4.76%) |
Aug 19, 2004 | 11.27 | 11.60 | 11.27 | 11.55 | 1,900 | +0.03(+0.26%) |
Aug 18, 2004 | 11.67 | 11.67 | 11.47 | 11.52 | 1,400 | +0.20(+1.77%) |
Aug 17, 2004 | 11.26 | 11.43 | 11.05 | 11.32 | 4,500 | -0.08(-0.70%) |
Aug 16, 2004 | 11.26 | 11.88 | 11.25 | 11.40 | 14,900 | -0.33(-2.81%) |
Aug 13, 2004 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 11.55 | 11.73 | 11.50 | 11.73 | 500 | +0.23(+2.00%) |
Aug 11, 2004 | 11.91 | 12.00 | 11.49 | 11.50 | 8,300 | -0.50(-4.17%) |
Aug 10, 2004 | 12.74 | 12.99 | 11.94 | 12.00 | 3,000 | +0.50(+4.35%) |
Aug 09, 2004 | 13.37 | 13.37 | 11.50 | 11.50 | 8,600 | -0.40(-3.36%) |
Aug 06, 2004 | 12.50 | 12.52 | 11.90 | 11.90 | 11,000 | -0.65(-5.18%) |
Aug 05, 2004 | 12.50 | 12.95 | 12.50 | 12.55 | 2,700 | -0.46(-3.54%) |
Aug 04, 2004 | 12.90 | 13.20 | 12.90 | 13.01 | 2,900 | +0.06(+0.46%) |
Aug 03, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 1,405 | -0.24(-1.82%) |
Aug 02, 2004 | 13.22 | 13.60 | 12.52 | 13.19 | 9,300 | -0.36(-2.66%) |
Jul 30, 2004 | 13.29 | 13.98 | 13.22 | 13.55 | 41,300 | +0.36(+2.73%) |
Jul 29, 2004 | 12.54 | 13.22 | 12.42 | 13.19 | 7,500 | +0.67(+5.35%) |
Jul 28, 2004 | 12.50 | 12.53 | 11.90 | 12.52 | 26,000 | +0.62(+5.21%) |
Jul 27, 2004 | 11.94 | 11.95 | 11.61 | 11.90 | 1,700 | +0.34(+2.94%) |
Jul 26, 2004 | 11.41 | 11.65 | 11.00 | 11.56 | 21,100 | -0.16(-1.37%) |
Jul 23, 2004 | 11.25 | 11.81 | 11.25 | 11.72 | 8,200 | +0.06(+0.51%) |
Jul 22, 2004 | 11.78 | 11.92 | 11.26 | 11.66 | 29,200 | -0.14(-1.19%) |
Jul 21, 2004 | 12.50 | 13.01 | 11.75 | 11.80 | 24,000 | -1.39(-10.54%) |
Jul 20, 2004 | 12.85 | 13.21 | 12.84 | 13.19 | 2,500 | +0.53(+4.19%) |
Jul 19, 2004 | 12.50 | 13.00 | 12.50 | 12.66 | 6,500 | +0.16(+1.28%) |
Jul 16, 2004 | 13.46 | 13.46 | 12.50 | 12.50 | 17,400 | -0.88(-6.58%) |
Jul 15, 2004 | 14.85 | 14.85 | 13.07 | 13.38 | 21,900 | -0.97(-6.76%) |
Jul 14, 2004 | 14.50 | 14.85 | 14.25 | 14.35 | 4,000 | -0.53(-3.56%) |
Jul 13, 2004 | 14.85 | 14.90 | 14.36 | 14.88 | 8,900 | -0.02(-0.13%) |
Jul 12, 2004 | 14.48 | 14.98 | 14.00 | 14.90 | 12,900 | +0.42(+2.90%) |
Jul 09, 2004 | 14.40 | 14.48 | 13.81 | 14.48 | 6,000 | +0.29(+2.04%) |
Jul 08, 2004 | 14.99 | 14.99 | 13.50 | 14.19 | 17,600 | -0.63(-4.25%) |
Jul 07, 2004 | 14.54 | 15.00 | 14.27 | 14.82 | 10,200 | +0.63(+4.44%) |
Jul 06, 2004 | 13.27 | 14.19 | 13.01 | 14.19 | 16,900 | +0.59(+4.34%) |
Jul 02, 2004 | 13.00 | 13.69 | 13.00 | 13.60 | 13,800 | -0.02(-0.15%) |