Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.709 | 10.18 | 9.709 | 9.986 | 4,764 | +0.37(+3.85%) |
Sep 29, 2004 | 9.709 | 9.709 | 9.616 | 9.616 | 1,069 | -0.05(-0.53%) |
Sep 28, 2004 | 9.544 | 9.781 | 9.544 | 9.668 | 3,111 | +0.21(+2.17%) |
Sep 27, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | +0.00(+0.00%) |
Sep 24, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 1,458 | +0.00(+0.00%) |
Sep 23, 2004 | 9.534 | 9.544 | 9.462 | 9.462 | 2,333 | +0.10(+1.10%) |
Sep 22, 2004 | 9.462 | 9.462 | 9.359 | 9.359 | 5,445 | -0.06(-0.66%) |
Sep 21, 2004 | 9.410 | 9.421 | 9.410 | 9.421 | 1,361 | +0.16(+1.78%) |
Sep 20, 2004 | 9.410 | 9.544 | 9.256 | 9.256 | 5,347 | -0.15(-1.64%) |
Sep 17, 2004 | 9.410 | 9.431 | 9.410 | 9.410 | 2,916 | +0.00(+0.00%) |
Sep 16, 2004 | 9.770 | 9.770 | 9.359 | 9.410 | 2,722 | -0.12(-1.29%) |
Sep 15, 2004 | 9.503 | 9.544 | 9.503 | 9.534 | 486 | +0.12(+1.31%) |
Sep 14, 2004 | 9.359 | 9.513 | 9.359 | 9.410 | 10,306 | +0.15(+1.67%) |
Sep 13, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 972 | -0.09(-0.99%) |
Sep 10, 2004 | 9.266 | 9.349 | 9.266 | 9.349 | 2,236 | +0.19(+2.02%) |
Sep 09, 2004 | 9.164 | 9.164 | 9.164 | 9.164 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 9.164 | 9.164 | 9.164 | 9.164 | 194 | +0.01(+0.11%) |
Sep 07, 2004 | 9.256 | 9.256 | 8.948 | 9.153 | 5,153 | -0.10(-1.11%) |
Sep 03, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 97 | -0.26(-2.70%) |
Sep 02, 2004 | 9.513 | 9.513 | 9.513 | 9.513 | 1,750 | +0.26(+2.78%) |
Sep 01, 2004 | 9.513 | 9.513 | 9.256 | 9.256 | 583 | -0.12(-1.32%) |
Aug 31, 2004 | 9.184 | 9.380 | 9.184 | 9.380 | 2,819 | +0.38(+4.23%) |
Aug 30, 2004 | 9.359 | 9.359 | 8.999 | 8.999 | 1,652 | -0.46(-4.89%) |
Aug 27, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 97 | +0.15(+1.66%) |
Aug 25, 2004 | 9.462 | 9.513 | 9.308 | 9.308 | 5,056 | -0.14(-1.52%) |
Aug 24, 2004 | 9.050 | 9.452 | 9.050 | 9.452 | 1,750 | +0.01(+0.11%) |
Aug 23, 2004 | 9.153 | 9.441 | 9.153 | 9.441 | 4,764 | +0.16(+1.77%) |
Aug 20, 2004 | 9.277 | 9.277 | 9.277 | 9.277 | 291 | +0.10(+1.12%) |
Aug 19, 2004 | 8.937 | 9.174 | 8.937 | 9.174 | 4,083 | +0.33(+3.72%) |
Aug 18, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 97 | +0.14(+1.65%) |
Aug 17, 2004 | 8.588 | 8.742 | 8.588 | 8.701 | 3,403 | +0.11(+1.32%) |
Aug 16, 2004 | 8.732 | 8.732 | 8.588 | 8.588 | 2,236 | -0.11(-1.30%) |
Aug 13, 2004 | 8.433 | 8.701 | 8.433 | 8.701 | 1,069 | +0.27(+3.17%) |
Aug 12, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.981 | 8.433 | 7.981 | 8.433 | 875 | -0.41(-4.65%) |
Aug 10, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 972 | +0.00(+0.00%) |
Aug 09, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 9.184 | 9.184 | 8.845 | 8.845 | 1,069 | +0.19(+2.14%) |
Aug 05, 2004 | 8.660 | 8.660 | 8.660 | 8.660 | 4,764 | +0.31(+3.69%) |
Aug 04, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 4,861 | -0.02(-0.25%) |
Jul 28, 2004 | 8.372 | 8.372 | 8.372 | 8.372 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.331 | 8.372 | 8.320 | 8.372 | 7,875 | +0.30(+3.69%) |
Jul 26, 2004 | 8.073 | 8.073 | 8.073 | 8.073 | 583 | -0.15(-1.88%) |
Jul 23, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 486 | -0.01(-0.12%) |
Jul 22, 2004 | 8.238 | 8.238 | 8.238 | 8.238 | 486 | -0.04(-0.50%) |
Jul 21, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 777 | +0.05(+0.62%) |
Jul 19, 2004 | 8.639 | 8.639 | 7.981 | 8.228 | 14,973 | -0.46(-5.33%) |
Jul 16, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,458 | +0.00(+0.00%) |
Jul 12, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,944 | -0.01(-0.12%) |
Jul 09, 2004 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.526 | 8.701 | 8.526 | 8.701 | 3,500 | +0.29(+3.42%) |
Jul 07, 2004 | 8.413 | 8.413 | 8.413 | 8.413 | 1,944 | -0.06(-0.73%) |
Jul 06, 2004 | 8.475 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.300 | 8.475 | 8.300 | 8.475 | 388 | +0.25(+3.00%) |