Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.05 | 12.08 | 11.97 | 12.05 | 11,250 | +0.04(+0.36%) |
Sep 29, 2004 | 12.00 | 12.09 | 11.99 | 12.00 | 4,583 | +0.00(+0.04%) |
Sep 28, 2004 | 12.10 | 12.10 | 11.90 | 12.00 | 11,250 | -0.02(-0.20%) |
Sep 27, 2004 | 12.06 | 12.10 | 12.00 | 12.02 | 22,918 | -0.02(-0.20%) |
Sep 24, 2004 | 12.05 | 12.10 | 11.95 | 12.05 | 10,417 | +0.05(+0.40%) |
Sep 23, 2004 | 12.07 | 12.13 | 11.95 | 12.00 | 25,418 | -0.07(-0.60%) |
Sep 22, 2004 | 12.06 | 12.09 | 11.91 | 12.07 | 8,334 | -0.02(-0.20%) |
Sep 21, 2004 | 11.98 | 12.12 | 11.93 | 12.10 | 13,751 | +0.11(+0.88%) |
Sep 20, 2004 | 11.97 | 11.99 | 11.93 | 11.99 | 4,167 | +0.07(+0.56%) |
Sep 17, 2004 | 11.92 | 11.99 | 11.91 | 11.92 | 2,916 | -0.03(-0.28%) |
Sep 16, 2004 | 11.86 | 11.96 | 11.86 | 11.96 | 2,708 | +0.10(+0.85%) |
Sep 15, 2004 | 12.02 | 12.09 | 11.86 | 11.86 | 11,250 | -0.25(-2.10%) |
Sep 14, 2004 | 12.02 | 12.11 | 12.02 | 12.11 | 11,667 | +0.10(+0.84%) |
Sep 13, 2004 | 12.02 | 12.11 | 12.01 | 12.01 | 6,250 | -0.06(-0.52%) |
Sep 10, 2004 | 12.02 | 12.10 | 12.02 | 12.07 | 2,500 | +0.00(+0.00%) |
Sep 09, 2004 | 11.97 | 12.19 | 11.97 | 12.07 | 51,254 | -0.07(-0.59%) |
Sep 08, 2004 | 12.10 | 12.14 | 12.06 | 12.14 | 43,128 | +0.07(+0.56%) |
Sep 07, 2004 | 12.05 | 12.12 | 12.02 | 12.08 | 16,668 | +0.07(+0.60%) |
Sep 03, 2004 | 11.97 | 12.03 | 11.97 | 12.00 | 22,293 | +0.02(+0.16%) |
Sep 02, 2004 | 11.98 | 12.00 | 11.95 | 11.98 | 32,710 | +0.04(+0.36%) |
Sep 01, 2004 | 11.88 | 12.00 | 11.83 | 11.94 | 20,835 | +0.12(+0.97%) |
Aug 31, 2004 | 11.73 | 11.86 | 11.67 | 11.83 | 12,917 | +0.07(+0.57%) |
Aug 30, 2004 | 11.76 | 11.80 | 11.76 | 11.76 | 4,167 | -0.02(-0.16%) |
Aug 27, 2004 | 11.79 | 11.86 | 11.71 | 11.78 | 8,959 | -0.01(-0.12%) |
Aug 26, 2004 | 11.76 | 11.83 | 11.76 | 11.79 | 22,710 | +0.11(+0.90%) |
Aug 25, 2004 | 11.75 | 11.78 | 11.61 | 11.69 | 8,959 | -0.02(-0.20%) |
Aug 24, 2004 | 11.55 | 11.71 | 11.55 | 11.71 | 10,000 | +0.12(+1.03%) |
Aug 23, 2004 | 11.64 | 11.66 | 11.57 | 11.59 | 11,667 | -0.03(-0.25%) |
Aug 20, 2004 | 11.59 | 11.69 | 11.59 | 11.62 | 10,000 | +0.07(+0.58%) |
Aug 19, 2004 | 11.57 | 11.65 | 11.53 | 11.55 | 10,000 | -0.04(-0.33%) |
Aug 18, 2004 | 11.73 | 11.73 | 11.52 | 11.59 | 25,835 | -0.17(-1.43%) |
Aug 17, 2004 | 11.59 | 11.77 | 11.52 | 11.76 | 17,084 | +0.21(+1.83%) |
Aug 16, 2004 | 11.67 | 11.67 | 11.52 | 11.55 | 10,417 | -0.12(-0.99%) |
Aug 13, 2004 | 11.61 | 11.71 | 11.61 | 11.66 | 11,667 | +0.03(+0.29%) |
Aug 12, 2004 | 11.66 | 11.66 | 11.61 | 11.63 | 5,000 | +0.03(+0.25%) |
Aug 11, 2004 | 11.63 | 11.73 | 11.60 | 11.60 | 10,417 | -0.02(-0.17%) |
Aug 10, 2004 | 11.37 | 11.62 | 11.36 | 11.62 | 12,292 | +0.25(+2.20%) |
Aug 09, 2004 | 11.50 | 11.64 | 11.36 | 11.37 | 16,668 | -0.08(-0.67%) |
Aug 06, 2004 | 11.40 | 11.45 | 11.36 | 11.45 | 7,292 | +0.00(+0.00%) |
Aug 05, 2004 | 11.50 | 11.64 | 11.41 | 11.45 | 21,251 | +0.07(+0.59%) |
Aug 04, 2004 | 11.45 | 11.47 | 11.34 | 11.38 | 6,250 | -0.04(-0.38%) |
Aug 03, 2004 | 11.31 | 11.51 | 11.31 | 11.42 | 11,459 | +0.12(+1.06%) |
Aug 02, 2004 | 11.33 | 11.33 | 11.26 | 11.30 | 12,501 | -0.05(-0.46%) |
Jul 30, 2004 | 11.31 | 11.43 | 11.23 | 11.36 | 26,252 | +0.14(+1.24%) |
Jul 29, 2004 | 11.28 | 11.38 | 11.21 | 11.22 | 22,710 | -0.06(-0.55%) |
Jul 28, 2004 | 11.28 | 11.33 | 11.26 | 11.28 | 9,584 | +0.02(+0.21%) |
Jul 27, 2004 | 11.29 | 11.35 | 11.24 | 11.26 | 13,751 | -0.05(-0.47%) |
Jul 26, 2004 | 11.28 | 11.40 | 11.26 | 11.31 | 23,126 | +0.05(+0.47%) |
Jul 23, 2004 | 11.16 | 11.27 | 11.16 | 11.26 | 8,542 | +0.14(+1.30%) |
Jul 22, 2004 | 11.09 | 11.20 | 11.06 | 11.11 | 12,292 | -0.02(-0.22%) |
Jul 21, 2004 | 11.06 | 11.23 | 11.06 | 11.14 | 11,875 | +0.12(+1.09%) |
Jul 20, 2004 | 11.02 | 11.04 | 10.94 | 11.02 | 17,501 | +0.07(+0.61%) |
Jul 19, 2004 | 10.94 | 10.99 | 10.92 | 10.95 | 30,835 | -0.02(-0.18%) |
Jul 16, 2004 | 10.97 | 11.06 | 10.93 | 10.97 | 19,584 | +0.05(+0.44%) |
Jul 15, 2004 | 11.04 | 11.04 | 10.89 | 10.92 | 11,250 | -0.05(-0.48%) |
Jul 14, 2004 | 10.99 | 11.00 | 10.90 | 10.97 | 16,876 | -0.05(-0.48%) |
Jul 13, 2004 | 11.04 | 11.04 | 10.94 | 11.02 | 15,834 | -0.02(-0.17%) |
Jul 12, 2004 | 10.94 | 11.04 | 10.88 | 11.04 | 45,628 | +0.08(+0.74%) |
Jul 09, 2004 | 10.98 | 10.99 | 10.92 | 10.96 | 25,210 | +0.11(+0.97%) |
Jul 08, 2004 | 10.90 | 10.90 | 10.61 | 10.86 | 51,254 | -0.02(-0.22%) |
Jul 07, 2004 | 11.04 | 11.04 | 10.85 | 10.88 | 32,294 | -0.12(-1.05%) |
Jul 06, 2004 | 11.01 | 11.03 | 10.97 | 11.00 | 20,209 | -0.02(-0.17%) |
Jul 02, 2004 | 10.94 | 11.04 | 10.90 | 11.02 | 17,084 | +0.12(+1.06%) |