Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.97 | 12.20 | 11.85 | 12.20 | 3,500 | +0.00(+0.00%) |
Sep 29, 2004 | 11.97 | 12.20 | 11.97 | 12.20 | 7,700 | +0.20(+1.67%) |
Sep 28, 2004 | 11.95 | 12.00 | 11.95 | 12.00 | 9,400 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.04 | 11.77 | 11.96 | 12,700 | +0.16(+1.36%) |
Sep 24, 2004 | 11.74 | 11.99 | 11.74 | 11.80 | 800 | -0.03(-0.25%) |
Sep 23, 2004 | 11.61 | 11.93 | 11.61 | 11.83 | 7,800 | -0.17(-1.42%) |
Sep 22, 2004 | 11.99 | 12.00 | 11.99 | 12.00 | 300 | +0.26(+2.21%) |
Sep 21, 2004 | 11.28 | 11.99 | 11.17 | 11.74 | 18,700 | +0.45(+3.99%) |
Sep 20, 2004 | 11.04 | 11.29 | 10.98 | 11.29 | 3,500 | +0.09(+0.80%) |
Sep 17, 2004 | 11.00 | 11.20 | 10.75 | 11.20 | 3,500 | +0.25(+2.28%) |
Sep 16, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 10.77 | 11.28 | 10.77 | 10.95 | 1,800 | +0.15(+1.39%) |
Sep 14, 2004 | 10.64 | 11.24 | 10.50 | 10.80 | 5,200 | -0.20(-1.82%) |
Sep 13, 2004 | 11.00 | 11.09 | 11.00 | 11.00 | 1,700 | +0.01(+0.09%) |
Sep 10, 2004 | 10.42 | 10.99 | 10.42 | 10.99 | 1,400 | +0.48(+4.57%) |
Sep 09, 2004 | 10.42 | 10.62 | 10.42 | 10.51 | 1,600 | +0.00(+0.00%) |
Sep 08, 2004 | 10.43 | 10.75 | 10.43 | 10.51 | 4,606 | -0.09(-0.85%) |
Sep 07, 2004 | 10.31 | 10.68 | 10.25 | 10.60 | 8,000 | -0.21(-1.94%) |
Sep 03, 2004 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.04(+0.37%) |
Sep 02, 2004 | 10.27 | 10.88 | 10.27 | 10.77 | 2,600 | -0.11(-1.01%) |
Sep 01, 2004 | 10.67 | 10.88 | 10.25 | 10.88 | 2,000 | +0.13(+1.21%) |
Aug 31, 2004 | 10.93 | 10.98 | 10.61 | 10.75 | 6,200 | -0.23(-2.09%) |
Aug 30, 2004 | 11.22 | 11.22 | 10.71 | 10.98 | 2,300 | +0.03(+0.27%) |
Aug 27, 2004 | 10.77 | 11.22 | 10.57 | 10.95 | 4,100 | +0.02(+0.19%) |
Aug 26, 2004 | 10.65 | 11.00 | 10.63 | 10.93 | 7,100 | +0.15(+1.38%) |
Aug 25, 2004 | 10.45 | 10.85 | 10.33 | 10.78 | 7,300 | -0.43(-3.84%) |
Aug 24, 2004 | 10.98 | 11.21 | 10.70 | 11.21 | 5,800 | +0.29(+2.66%) |
Aug 23, 2004 | 11.19 | 11.19 | 10.70 | 10.92 | 7,285 | -0.23(-2.06%) |
Aug 20, 2004 | 11.38 | 11.38 | 11.15 | 11.15 | 7,100 | -0.05(-0.45%) |
Aug 19, 2004 | 11.34 | 12.01 | 11.20 | 11.20 | 7,400 | +0.00(+0.00%) |
Aug 18, 2004 | 11.37 | 11.62 | 11.20 | 11.20 | 2,490 | -0.30(-2.61%) |
Aug 17, 2004 | 11.03 | 11.90 | 11.01 | 11.50 | 7,000 | +0.05(+0.44%) |
Aug 16, 2004 | 11.56 | 11.88 | 11.37 | 11.45 | 6,900 | -0.08(-0.69%) |
Aug 13, 2004 | 11.49 | 11.63 | 11.30 | 11.53 | 5,000 | +0.23(+2.04%) |
Aug 12, 2004 | 11.26 | 11.85 | 11.11 | 11.30 | 5,600 | +0.04(+0.36%) |
Aug 11, 2004 | 11.40 | 11.61 | 11.26 | 11.26 | 500 | -0.16(-1.40%) |
Aug 10, 2004 | 11.00 | 11.83 | 11.00 | 11.42 | 8,500 | +0.08(+0.71%) |
Aug 09, 2004 | 11.34 | 11.34 | 11.09 | 11.34 | 12,465 | -0.40(-3.41%) |
Aug 06, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 11.61 | 12.05 | 11.55 | 11.74 | 4,600 | -0.38(-3.14%) |
Aug 03, 2004 | 12.05 | 12.31 | 11.93 | 12.12 | 3,661 | -0.05(-0.41%) |
Aug 02, 2004 | 11.93 | 12.50 | 11.32 | 12.17 | 6,500 | -0.47(-3.72%) |
Jul 30, 2004 | 12.05 | 12.64 | 12.05 | 12.64 | 3,100 | +0.59(+4.90%) |
Jul 29, 2004 | 12.10 | 12.25 | 12.05 | 12.05 | 2,500 | -0.05(-0.41%) |
Jul 28, 2004 | 12.27 | 12.30 | 12.10 | 12.10 | 5,000 | -0.17(-1.39%) |
Jul 27, 2004 | 12.65 | 12.78 | 12.27 | 12.27 | 5,100 | -0.08(-0.65%) |
Jul 26, 2004 | 12.75 | 12.75 | 12.26 | 12.35 | 4,500 | -0.33(-2.60%) |
Jul 23, 2004 | 12.57 | 12.77 | 12.32 | 12.68 | 20,400 | +0.02(+0.16%) |
Jul 22, 2004 | 11.65 | 13.00 | 11.27 | 12.66 | 15,400 | +0.01(+0.08%) |
Jul 21, 2004 | 12.65 | 12.66 | 12.65 | 12.65 | 2,300 | -0.03(-0.24%) |
Jul 20, 2004 | 12.10 | 12.68 | 12.10 | 12.68 | 4,300 | +0.15(+1.20%) |
Jul 19, 2004 | 12.69 | 12.69 | 12.11 | 12.53 | 5,700 | +0.05(+0.40%) |
Jul 16, 2004 | 11.90 | 12.65 | 11.90 | 12.48 | 2,400 | +0.10(+0.81%) |
Jul 15, 2004 | 12.11 | 12.40 | 12.11 | 12.38 | 800 | -0.31(-2.44%) |
Jul 14, 2004 | 12.06 | 12.69 | 12.05 | 12.69 | 2,700 | +0.13(+1.04%) |
Jul 13, 2004 | 12.70 | 12.70 | 12.56 | 12.56 | 700 | +0.06(+0.48%) |
Jul 12, 2004 | 12.30 | 12.68 | 12.05 | 12.50 | 5,400 | -0.05(-0.40%) |
Jul 09, 2004 | 12.30 | 12.70 | 12.30 | 12.55 | 2,400 | +0.01(+0.08%) |
Jul 08, 2004 | 12.50 | 12.59 | 12.50 | 12.54 | 2,100 | -0.15(-1.18%) |
Jul 07, 2004 | 12.44 | 12.75 | 12.18 | 12.69 | 8,100 | +0.25(+2.01%) |
Jul 06, 2004 | 12.13 | 12.48 | 12.13 | 12.44 | 2,800 | +0.21(+1.72%) |
Jul 02, 2004 | 12.02 | 12.39 | 12.02 | 12.23 | 3,800 | -0.02(-0.16%) |