Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.10 | 11.28 | 10.95 | 11.28 | 87,400 | +0.35(+3.20%) |
Sep 29, 2004 | 11.12 | 11.12 | 10.81 | 10.93 | 10,800 | +0.04(+0.37%) |
Sep 28, 2004 | 11.45 | 11.45 | 10.80 | 10.89 | 44,800 | -0.04(-0.37%) |
Sep 27, 2004 | 11.75 | 11.75 | 10.85 | 10.93 | 132,800 | -0.71(-6.10%) |
Sep 24, 2004 | 12.05 | 12.05 | 11.52 | 11.64 | 25,000 | -0.16(-1.36%) |
Sep 23, 2004 | 12.00 | 12.00 | 11.68 | 11.80 | 17,600 | -0.20(-1.67%) |
Sep 22, 2004 | 12.50 | 12.50 | 12.00 | 12.00 | 23,500 | -0.30(-2.44%) |
Sep 21, 2004 | 12.33 | 12.50 | 12.10 | 12.30 | 15,500 | -0.08(-0.65%) |
Sep 20, 2004 | 12.39 | 12.44 | 12.25 | 12.38 | 21,200 | -0.02(-0.16%) |
Sep 17, 2004 | 12.50 | 12.50 | 12.37 | 12.40 | 5,400 | +0.08(+0.65%) |
Sep 16, 2004 | 12.41 | 12.51 | 12.31 | 12.32 | 45,900 | -0.11(-0.88%) |
Sep 15, 2004 | 12.75 | 12.75 | 12.24 | 12.43 | 12,200 | -0.09(-0.72%) |
Sep 14, 2004 | 12.70 | 12.70 | 12.00 | 12.52 | 99,600 | +0.01(+0.08%) |
Sep 13, 2004 | 12.10 | 12.70 | 11.88 | 12.51 | 83,700 | +0.71(+6.02%) |
Sep 10, 2004 | 12.10 | 12.10 | 11.73 | 11.80 | 25,600 | +0.29(+2.52%) |
Sep 09, 2004 | 11.80 | 12.04 | 11.50 | 11.51 | 65,200 | +0.05(+0.44%) |
Sep 08, 2004 | 11.37 | 12.08 | 11.16 | 11.46 | 23,200 | +0.29(+2.60%) |
Sep 07, 2004 | 11.73 | 11.73 | 11.17 | 11.17 | 28,700 | -0.33(-2.86%) |
Sep 03, 2004 | 11.85 | 11.85 | 11.20 | 11.50 | 10,500 | -0.00(-0.01%) |
Sep 02, 2004 | 11.75 | 11.83 | 11.49 | 11.50 | 16,200 | +0.02(+0.17%) |
Sep 01, 2004 | 11.30 | 11.57 | 11.20 | 11.48 | 17,200 | +0.08(+0.70%) |
Aug 31, 2004 | 12.10 | 12.10 | 11.00 | 11.40 | 27,200 | -0.09(-0.78%) |
Aug 30, 2004 | 12.10 | 12.10 | 11.12 | 11.49 | 10,000 | -0.05(-0.43%) |
Aug 27, 2004 | 12.10 | 12.10 | 11.43 | 11.54 | 9,200 | +0.09(+0.79%) |
Aug 26, 2004 | 12.10 | 12.10 | 11.35 | 11.45 | 23,200 | -0.10(-0.87%) |
Aug 25, 2004 | 11.88 | 11.88 | 11.55 | 11.55 | 20,500 | -0.10(-0.86%) |
Aug 24, 2004 | 12.10 | 12.10 | 11.65 | 11.65 | 6,800 | -0.20(-1.69%) |
Aug 23, 2004 | 12.78 | 12.78 | 11.85 | 11.85 | 58,548 | -0.84(-6.62%) |
Aug 20, 2004 | 12.50 | 13.16 | 12.14 | 12.69 | 19,400 | +0.54(+4.44%) |
Aug 19, 2004 | 12.38 | 12.38 | 11.85 | 12.15 | 17,700 | +0.15(+1.25%) |
Aug 18, 2004 | 12.83 | 13.03 | 11.89 | 12.00 | 30,490 | -0.70(-5.51%) |
Aug 17, 2004 | 13.18 | 13.20 | 12.61 | 12.70 | 62,100 | +0.63(+5.22%) |
Aug 16, 2004 | 11.75 | 12.49 | 11.60 | 12.07 | 41,000 | +0.75(+6.63%) |
Aug 13, 2004 | 12.30 | 12.30 | 11.04 | 11.32 | 33,100 | -0.80(-6.60%) |
Aug 12, 2004 | 13.19 | 13.29 | 11.98 | 12.12 | 64,300 | -0.88(-6.77%) |
Aug 11, 2004 | 13.00 | 13.17 | 12.76 | 13.00 | 13,100 | -0.01(-0.08%) |
Aug 10, 2004 | 13.04 | 13.04 | 11.07 | 13.01 | 103,000 | +0.13(+1.01%) |
Aug 09, 2004 | 14.00 | 14.00 | 12.88 | 12.88 | 12,900 | -0.28(-2.12%) |
Aug 06, 2004 | 13.50 | 13.50 | 13.00 | 13.16 | 9,200 | -0.33(-2.45%) |
Aug 05, 2004 | 13.91 | 13.91 | 13.40 | 13.49 | 3,800 | +0.02(+0.14%) |
Aug 04, 2004 | 13.50 | 13.74 | 13.47 | 13.47 | 104,100 | -0.03(-0.21%) |
Aug 03, 2004 | 14.00 | 14.00 | 13.43 | 13.50 | 17,213 | -0.47(-3.38%) |
Aug 02, 2004 | 14.00 | 14.00 | 13.93 | 13.97 | 7,000 | -0.03(-0.21%) |
Jul 30, 2004 | 14.00 | 14.00 | 13.90 | 14.00 | 5,400 | +0.05(+0.36%) |
Jul 29, 2004 | 13.00 | 14.00 | 13.00 | 13.95 | 12,900 | +0.90(+6.90%) |
Jul 28, 2004 | 13.05 | 13.23 | 12.39 | 13.05 | 6,200 | +0.05(+0.38%) |
Jul 27, 2004 | 13.90 | 13.90 | 13.00 | 13.00 | 10,900 | -0.91(-6.54%) |
Jul 26, 2004 | 13.81 | 13.97 | 13.81 | 13.91 | 2,900 | +0.56(+4.19%) |
Jul 23, 2004 | 13.30 | 13.97 | 13.30 | 13.35 | 8,300 | +0.04(+0.30%) |
Jul 22, 2004 | 13.54 | 13.64 | 13.30 | 13.31 | 3,800 | -0.19(-1.41%) |
Jul 21, 2004 | 13.17 | 13.50 | 13.17 | 13.50 | 7,500 | +0.20(+1.50%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.30 | 13.30 | 3,800 | -0.20(-1.48%) |
Jul 19, 2004 | 13.41 | 13.50 | 13.27 | 13.50 | 9,200 | +0.10(+0.75%) |
Jul 16, 2004 | 13.47 | 13.49 | 13.40 | 13.40 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 13.44 | 13.45 | 13.10 | 13.40 | 12,600 | +0.28(+2.13%) |
Jul 14, 2004 | 13.11 | 13.39 | 13.10 | 13.12 | 13,800 | -0.34(-2.53%) |
Jul 13, 2004 | 13.28 | 13.46 | 13.25 | 13.46 | 1,600 | +0.41(+3.14%) |
Jul 12, 2004 | 12.80 | 13.25 | 12.80 | 13.05 | 15,800 | +0.23(+1.79%) |
Jul 09, 2004 | 13.29 | 13.29 | 12.80 | 12.82 | 3,700 | +0.03(+0.23%) |
Jul 08, 2004 | 13.47 | 13.47 | 12.75 | 12.79 | 18,100 | -0.15(-1.16%) |
Jul 07, 2004 | 13.08 | 13.25 | 12.87 | 12.94 | 48,000 | -0.24(-1.82%) |
Jul 06, 2004 | 13.27 | 13.72 | 13.07 | 13.18 | 24,900 | -0.22(-1.64%) |
Jul 02, 2004 | 13.41 | 13.70 | 13.27 | 13.40 | 32,800 | -0.05(-0.37%) |