Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.25 | 10.57 | 10.07 | 10.56 | 10,800 | +0.61(+6.13%) |
Sep 29, 2004 | 9.560 | 10.21 | 9.560 | 9.950 | 2,700 | +0.09(+0.91%) |
Sep 28, 2004 | 9.450 | 9.950 | 9.320 | 9.860 | 18,400 | +0.06(+0.61%) |
Sep 27, 2004 | 10.41 | 10.41 | 9.650 | 9.800 | 22,200 | -0.35(-3.45%) |
Sep 24, 2004 | 10.64 | 10.64 | 10.05 | 10.15 | 16,200 | -0.15(-1.46%) |
Sep 23, 2004 | 10.13 | 10.43 | 10.12 | 10.30 | 2,700 | +0.07(+0.68%) |
Sep 22, 2004 | 10.75 | 10.75 | 9.800 | 10.23 | 40,700 | -0.77(-7.00%) |
Sep 21, 2004 | 11.03 | 11.03 | 10.90 | 11.00 | 99,700 | -0.05(-0.45%) |
Sep 20, 2004 | 10.72 | 11.05 | 10.72 | 11.05 | 64,200 | +0.05(+0.45%) |
Sep 17, 2004 | 11.17 | 11.17 | 10.50 | 11.00 | 54,100 | +0.04(+0.36%) |
Sep 16, 2004 | 10.93 | 10.96 | 10.70 | 10.96 | 33,900 | +0.18(+1.67%) |
Sep 15, 2004 | 10.29 | 10.96 | 10.29 | 10.78 | 32,500 | +0.49(+4.76%) |
Sep 14, 2004 | 10.32 | 10.36 | 10.09 | 10.29 | 21,000 | -0.13(-1.25%) |
Sep 13, 2004 | 10.24 | 10.48 | 10.14 | 10.42 | 38,100 | +0.33(+3.27%) |
Sep 10, 2004 | 10.19 | 10.25 | 10.08 | 10.09 | 3,377 | -0.14(-1.37%) |
Sep 09, 2004 | 9.970 | 10.29 | 9.950 | 10.23 | 9,600 | +0.23(+2.30%) |
Sep 08, 2004 | 10.00 | 10.16 | 9.930 | 10.00 | 20,488 | -0.23(-2.25%) |
Sep 07, 2004 | 9.999 | 10.25 | 9.980 | 10.23 | 48,831 | +0.28(+2.81%) |
Sep 03, 2004 | 10.10 | 10.10 | 9.830 | 9.950 | 5,300 | -0.05(-0.50%) |
Sep 02, 2004 | 9.680 | 10.15 | 9.440 | 10.00 | 31,500 | +0.37(+3.84%) |
Sep 01, 2004 | 9.630 | 10.13 | 9.420 | 9.630 | 70,900 | +0.14(+1.48%) |
Aug 31, 2004 | 9.760 | 9.830 | 9.360 | 9.490 | 5,500 | -0.21(-2.16%) |
Aug 30, 2004 | 9.580 | 9.750 | 9.550 | 9.700 | 23,800 | +0.08(+0.82%) |
Aug 27, 2004 | 9.140 | 9.800 | 9.130 | 9.621 | 41,000 | +0.47(+5.15%) |
Aug 26, 2004 | 9.230 | 9.510 | 9.061 | 9.150 | 26,700 | -0.12(-1.29%) |
Aug 25, 2004 | 9.160 | 9.270 | 9.050 | 9.270 | 8,800 | +0.12(+1.31%) |
Aug 24, 2004 | 9.250 | 9.400 | 9.100 | 9.150 | 5,400 | +0.01(+0.11%) |
Aug 23, 2004 | 9.740 | 9.750 | 9.140 | 9.140 | 11,871 | -0.59(-6.06%) |
Aug 20, 2004 | 9.520 | 9.730 | 9.150 | 9.730 | 13,300 | +0.41(+4.40%) |
Aug 19, 2004 | 9.370 | 9.400 | 9.261 | 9.320 | 16,300 | -0.23(-2.41%) |
Aug 18, 2004 | 9.110 | 9.820 | 9.110 | 9.550 | 15,700 | +0.44(+4.83%) |
Aug 17, 2004 | 9.180 | 9.300 | 9.000 | 9.110 | 18,300 | +0.11(+1.22%) |
Aug 16, 2004 | 9.500 | 9.500 | 8.970 | 9.000 | 17,200 | -0.36(-3.85%) |
Aug 13, 2004 | 9.520 | 10.38 | 9.310 | 9.360 | 70,800 | -0.31(-3.19%) |
Aug 12, 2004 | 9.660 | 9.990 | 9.580 | 9.668 | 125,800 | -0.03(-0.33%) |
Aug 11, 2004 | 9.750 | 9.950 | 9.620 | 9.700 | 58,600 | -0.24(-2.41%) |
Aug 10, 2004 | 10.02 | 10.03 | 9.810 | 9.940 | 136,200 | -0.07(-0.70%) |
Aug 09, 2004 | 9.780 | 10.01 | 9.730 | 10.01 | 37,000 | +0.26(+2.67%) |
Aug 06, 2004 | 9.750 | 9.869 | 9.730 | 9.750 | 26,800 | +0.00(+0.00%) |
Aug 05, 2004 | 9.960 | 9.970 | 9.670 | 9.750 | 159,400 | -0.11(-1.12%) |
Aug 04, 2004 | 9.720 | 9.970 | 9.670 | 9.860 | 37,200 | -0.13(-1.30%) |
Aug 03, 2004 | 10.14 | 10.14 | 9.660 | 9.990 | 28,700 | -0.19(-1.87%) |
Aug 02, 2004 | 9.900 | 10.18 | 9.850 | 10.18 | 34,400 | +0.18(+1.80%) |
Jul 30, 2004 | 9.980 | 10.20 | 9.640 | 10.00 | 99,100 | +0.03(+0.30%) |
Jul 29, 2004 | 10.10 | 10.23 | 9.820 | 9.970 | 38,600 | -0.18(-1.77%) |
Jul 28, 2004 | 10.40 | 10.40 | 9.800 | 10.15 | 37,500 | +0.29(+2.94%) |
Jul 27, 2004 | 9.840 | 9.860 | 9.700 | 9.860 | 49,100 | -0.07(-0.70%) |
Jul 26, 2004 | 10.06 | 10.22 | 9.350 | 9.930 | 29,900 | -0.34(-3.31%) |
Jul 23, 2004 | 10.40 | 10.50 | 10.06 | 10.27 | 10,800 | -0.01(-0.10%) |
Jul 22, 2004 | 10.25 | 10.40 | 10.11 | 10.28 | 94,500 | +0.25(+2.49%) |
Jul 21, 2004 | 11.10 | 11.15 | 10.00 | 10.03 | 119,700 | -0.97(-8.82%) |
Jul 20, 2004 | 11.31 | 11.31 | 10.85 | 11.00 | 97,600 | -0.10(-0.90%) |
Jul 19, 2004 | 11.25 | 11.25 | 10.86 | 11.10 | 43,600 | +0.02(+0.18%) |
Jul 16, 2004 | 11.15 | 11.15 | 10.82 | 11.08 | 42,600 | +0.26(+2.40%) |
Jul 15, 2004 | 10.40 | 11.05 | 10.40 | 10.82 | 31,600 | +0.52(+5.05%) |
Jul 14, 2004 | 10.30 | 10.97 | 10.20 | 10.30 | 27,400 | -0.07(-0.68%) |
Jul 13, 2004 | 10.15 | 10.38 | 10.00 | 10.37 | 36,400 | +0.02(+0.19%) |
Jul 12, 2004 | 10.35 | 10.60 | 9.950 | 10.35 | 26,200 | +0.08(+0.78%) |
Jul 09, 2004 | 9.750 | 10.27 | 9.510 | 10.27 | 43,300 | +0.37(+3.74%) |
Jul 08, 2004 | 10.25 | 10.50 | 9.900 | 9.900 | 42,400 | -0.46(-4.44%) |
Jul 07, 2004 | 9.550 | 10.62 | 9.550 | 10.36 | 58,200 | +0.84(+8.82%) |
Jul 06, 2004 | 10.30 | 10.34 | 9.490 | 9.520 | 51,700 | -0.73(-7.12%) |
Jul 02, 2004 | 10.70 | 10.70 | 10.25 | 10.25 | 21,000 | -0.31(-2.94%) |