Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.18 | 11.18 | 11.13 | 11.16 | 31,680 | -0.06(-0.53%) |
Sep 29, 2004 | 11.16 | 11.22 | 11.16 | 11.22 | 12,445 | +0.01(+0.09%) |
Sep 28, 2004 | 11.17 | 11.22 | 11.17 | 11.21 | 10,182 | +0.07(+0.67%) |
Sep 27, 2004 | 11.13 | 11.16 | 11.12 | 11.14 | 24,891 | -0.03(-0.29%) |
Sep 24, 2004 | 11.18 | 11.19 | 11.17 | 11.17 | 3,394 | -0.02(-0.19%) |
Sep 23, 2004 | 11.19 | 11.20 | 11.15 | 11.19 | 22,628 | -0.08(-0.71%) |
Sep 22, 2004 | 11.32 | 11.32 | 11.26 | 11.27 | 7,920 | -0.14(-1.21%) |
Sep 21, 2004 | 11.35 | 11.41 | 11.35 | 11.41 | 6,788 | +0.10(+0.86%) |
Sep 20, 2004 | 11.37 | 11.37 | 11.30 | 11.31 | 53,177 | -0.07(-0.64%) |
Sep 17, 2004 | 11.33 | 11.40 | 11.33 | 11.38 | 48,652 | -0.03(-0.24%) |
Sep 16, 2004 | 11.38 | 11.42 | 11.38 | 11.41 | 20,365 | +0.07(+0.61%) |
Sep 15, 2004 | 11.42 | 11.42 | 11.34 | 11.34 | 231,945 | -0.08(-0.71%) |
Sep 14, 2004 | 11.41 | 11.42 | 11.39 | 11.42 | 217,237 | +0.03(+0.24%) |
Sep 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 1,168,781 | +0.05(+0.48%) |
Sep 10, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 3,394 | -0.02(-0.15%) |
Sep 09, 2004 | 11.33 | 11.36 | 11.31 | 11.36 | 16,971 | +0.02(+0.13%) |
Sep 08, 2004 | 11.32 | 11.37 | 11.32 | 11.34 | 7,920 | +0.01(+0.05%) |
Sep 07, 2004 | 11.37 | 11.37 | 11.34 | 11.34 | 13,577 | +0.04(+0.40%) |
Sep 03, 2004 | 11.31 | 11.33 | 11.29 | 11.29 | 27,154 | +0.05(+0.47%) |
Sep 02, 2004 | 11.19 | 11.24 | 11.19 | 11.24 | 9,051 | +0.06(+0.54%) |
Sep 01, 2004 | 11.15 | 11.22 | 11.15 | 11.18 | 37,337 | +0.01(+0.09%) |
Aug 31, 2004 | 11.10 | 11.17 | 11.09 | 11.17 | 19,234 | +0.05(+0.48%) |
Aug 30, 2004 | 11.15 | 11.15 | 11.12 | 11.12 | 23,760 | -0.07(-0.62%) |
Aug 27, 2004 | 11.15 | 11.19 | 11.15 | 11.19 | 6,788 | +0.02(+0.21%) |
Aug 26, 2004 | 11.12 | 11.16 | 11.12 | 11.16 | 9,051 | +0.03(+0.26%) |
Aug 25, 2004 | 11.05 | 11.14 | 11.05 | 11.13 | 36,206 | +0.11(+0.96%) |
Aug 24, 2004 | 11.05 | 11.05 | 11.01 | 11.03 | 19,234 | -0.02(-0.19%) |
Aug 23, 2004 | 11.09 | 11.09 | 11.05 | 11.05 | 35,074 | -0.05(-0.41%) |
Aug 20, 2004 | 11.03 | 11.10 | 11.03 | 11.10 | 10,182 | +0.09(+0.80%) |
Aug 19, 2004 | 11.02 | 11.02 | 10.99 | 11.01 | 12,445 | -0.02(-0.14%) |
Aug 18, 2004 | 10.95 | 11.02 | 10.95 | 11.02 | 9,051 | +0.14(+1.27%) |
Aug 17, 2004 | 10.90 | 10.93 | 10.88 | 10.88 | 14,708 | -0.01(-0.09%) |
Aug 16, 2004 | 10.85 | 10.89 | 10.85 | 10.89 | 16,971 | +0.13(+1.23%) |
Aug 13, 2004 | 10.75 | 10.76 | 10.75 | 10.76 | 4,525 | -0.03(-0.26%) |
Aug 12, 2004 | 10.85 | 10.85 | 10.78 | 10.79 | 355,273 | -0.05(-0.44%) |
Aug 11, 2004 | 10.81 | 10.85 | 10.78 | 10.84 | 188,951 | +0.05(+0.43%) |
Aug 10, 2004 | 10.73 | 10.79 | 10.73 | 10.79 | 7,920 | +0.07(+0.61%) |
Aug 09, 2004 | 10.72 | 10.79 | 10.72 | 10.73 | 102,961 | -0.01(-0.09%) |
Aug 06, 2004 | 10.77 | 10.80 | 10.70 | 10.73 | 41,863 | -0.11(-1.02%) |
Aug 05, 2004 | 10.93 | 10.94 | 10.85 | 10.85 | 19,234 | -0.17(-1.56%) |
Aug 04, 2004 | 10.96 | 11.02 | 10.96 | 11.02 | 9,051 | -0.01(-0.10%) |
Aug 03, 2004 | 11.04 | 11.06 | 11.02 | 11.03 | 15,840 | -0.03(-0.26%) |
Aug 02, 2004 | 10.96 | 11.06 | 10.96 | 11.06 | 15,840 | +0.08(+0.69%) |
Jul 30, 2004 | 10.98 | 10.98 | 10.97 | 10.98 | 14,708 | -0.04(-0.35%) |
Jul 29, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 420,897 | +0.06(+0.56%) |
Jul 28, 2004 | 10.86 | 10.96 | 10.83 | 10.96 | 14,708 | +0.08(+0.72%) |
Jul 27, 2004 | 10.86 | 10.88 | 10.86 | 10.88 | 4,525 | +0.06(+0.59%) |
Jul 26, 2004 | 10.84 | 10.84 | 10.77 | 10.82 | 126,721 | -0.01(-0.07%) |
Jul 23, 2004 | 10.83 | 10.86 | 10.80 | 10.83 | 53,177 | -0.05(-0.46%) |
Jul 22, 2004 | 10.84 | 10.89 | 10.78 | 10.88 | 28,286 | -0.03(-0.25%) |
Jul 21, 2004 | 11.01 | 11.05 | 10.90 | 10.90 | 40,731 | -0.06(-0.54%) |
Jul 20, 2004 | 10.93 | 10.98 | 10.93 | 10.96 | 132,378 | +0.01(+0.12%) |
Jul 19, 2004 | 10.91 | 10.96 | 10.90 | 10.95 | 37,337 | +0.04(+0.33%) |
Jul 16, 2004 | 10.94 | 10.94 | 10.91 | 10.91 | 2,262 | -0.02(-0.19%) |
Jul 15, 2004 | 11.00 | 11.00 | 10.93 | 10.93 | 41,863 | -0.05(-0.43%) |
Jul 14, 2004 | 11.02 | 11.05 | 10.97 | 10.98 | 31,680 | -0.03(-0.27%) |
Jul 13, 2004 | 11.00 | 11.01 | 10.97 | 11.01 | 594,008 | +0.01(+0.07%) |
Jul 12, 2004 | 10.98 | 11.00 | 10.93 | 11.00 | 588,350 | +0.03(+0.31%) |
Jul 09, 2004 | 10.98 | 10.98 | 10.95 | 10.97 | 14,708 | +0.02(+0.15%) |
Jul 08, 2004 | 10.99 | 11.00 | 10.93 | 10.95 | 12,445 | -0.04(-0.33%) |
Jul 07, 2004 | 10.97 | 10.99 | 10.94 | 10.99 | 9,051 | +0.03(+0.26%) |
Jul 06, 2004 | 10.99 | 10.99 | 10.94 | 10.96 | 10,182 | -0.06(-0.55%) |
Jul 02, 2004 | 11.00 | 11.04 | 11.00 | 11.02 | 119,933 | -0.00(-0.02%) |