Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.26 | 12.29 | 12.18 | 12.27 | 247,919 | +0.06(+0.50%) |
Sep 29, 2004 | 12.03 | 12.22 | 11.92 | 12.21 | 595,635 | +0.21(+1.78%) |
Sep 28, 2004 | 11.90 | 12.07 | 11.90 | 12.00 | 514,567 | +0.18(+1.49%) |
Sep 27, 2004 | 11.85 | 11.89 | 11.80 | 11.82 | 226,179 | -0.08(-0.64%) |
Sep 24, 2004 | 11.87 | 11.93 | 11.79 | 11.90 | 1,024,550 | +0.06(+0.52%) |
Sep 23, 2004 | 11.76 | 11.84 | 11.70 | 11.84 | 258,265 | +0.12(+1.04%) |
Sep 22, 2004 | 11.76 | 11.80 | 11.68 | 11.71 | 275,815 | -0.08(-0.71%) |
Sep 21, 2004 | 11.81 | 11.87 | 11.76 | 11.80 | 235,084 | +0.01(+0.06%) |
Sep 20, 2004 | 11.80 | 11.81 | 11.76 | 11.79 | 275,684 | -0.01(-0.06%) |
Sep 17, 2004 | 11.80 | 11.81 | 11.74 | 11.80 | 305,806 | -0.01(-0.06%) |
Sep 16, 2004 | 11.82 | 11.84 | 11.76 | 11.80 | 226,179 | +0.04(+0.32%) |
Sep 15, 2004 | 11.76 | 11.80 | 11.71 | 11.77 | 165,410 | -0.03(-0.26%) |
Sep 14, 2004 | 11.79 | 11.84 | 11.76 | 11.80 | 263,242 | +0.01(+0.06%) |
Sep 13, 2004 | 11.80 | 11.87 | 11.74 | 11.79 | 209,808 | -0.02(-0.19%) |
Sep 10, 2004 | 11.87 | 11.87 | 11.76 | 11.81 | 192,782 | -0.06(-0.51%) |
Sep 09, 2004 | 11.80 | 11.89 | 11.78 | 11.87 | 208,105 | +0.05(+0.45%) |
Sep 08, 2004 | 11.87 | 11.90 | 11.72 | 11.82 | 209,284 | -0.05(-0.45%) |
Sep 07, 2004 | 11.84 | 11.88 | 11.77 | 11.87 | 338,679 | +0.08(+0.65%) |
Sep 03, 2004 | 11.84 | 11.92 | 11.72 | 11.80 | 95,343 | -0.04(-0.32%) |
Sep 02, 2004 | 11.71 | 11.93 | 11.71 | 11.84 | 275,291 | +0.08(+0.65%) |
Sep 01, 2004 | 11.71 | 11.84 | 11.61 | 11.76 | 160,302 | +0.05(+0.39%) |
Aug 31, 2004 | 11.74 | 11.83 | 11.63 | 11.71 | 142,622 | +0.05(+0.46%) |
Aug 30, 2004 | 11.64 | 11.75 | 11.54 | 11.66 | 153,361 | -0.02(-0.20%) |
Aug 27, 2004 | 11.60 | 11.68 | 11.54 | 11.68 | 87,485 | +0.15(+1.32%) |
Aug 26, 2004 | 11.64 | 11.65 | 11.49 | 11.53 | 89,842 | -0.05(-0.46%) |
Aug 25, 2004 | 11.61 | 11.70 | 11.49 | 11.58 | 159,255 | -0.06(-0.52%) |
Aug 24, 2004 | 11.68 | 11.69 | 11.52 | 11.64 | 174,185 | +0.02(+0.20%) |
Aug 23, 2004 | 11.67 | 11.80 | 11.45 | 11.62 | 259,182 | -0.05(-0.39%) |
Aug 20, 2004 | 11.45 | 11.67 | 11.37 | 11.67 | 232,334 | +0.21(+1.87%) |
Aug 19, 2004 | 11.48 | 11.49 | 11.32 | 11.45 | 146,158 | -0.01(-0.07%) |
Aug 18, 2004 | 11.42 | 11.61 | 11.35 | 11.46 | 288,257 | +0.05(+0.40%) |
Aug 17, 2004 | 11.57 | 11.57 | 11.36 | 11.42 | 132,799 | -0.08(-0.66%) |
Aug 16, 2004 | 11.42 | 11.60 | 11.39 | 11.49 | 218,190 | +0.12(+1.07%) |
Aug 13, 2004 | 11.42 | 11.42 | 11.27 | 11.37 | 129,656 | +0.02(+0.20%) |
Aug 12, 2004 | 11.32 | 11.44 | 11.28 | 11.35 | 132,930 | -0.04(-0.34%) |
Aug 11, 2004 | 11.38 | 11.45 | 11.30 | 11.38 | 147,075 | -0.07(-0.60%) |
Aug 10, 2004 | 11.39 | 11.48 | 11.35 | 11.45 | 110,142 | +0.06(+0.54%) |
Aug 09, 2004 | 11.45 | 11.45 | 11.31 | 11.39 | 117,476 | -0.02(-0.13%) |
Aug 06, 2004 | 11.50 | 11.56 | 11.37 | 11.41 | 220,154 | -0.08(-0.73%) |
Aug 05, 2004 | 11.64 | 11.64 | 11.39 | 11.49 | 207,450 | -0.19(-1.63%) |
Aug 04, 2004 | 11.49 | 11.70 | 11.40 | 11.68 | 137,645 | +0.12(+1.06%) |
Aug 03, 2004 | 11.53 | 11.64 | 11.39 | 11.56 | 138,955 | -0.04(-0.33%) |
Aug 02, 2004 | 11.42 | 11.61 | 11.34 | 11.60 | 133,061 | +0.11(+0.93%) |
Jul 30, 2004 | 11.45 | 11.54 | 11.42 | 11.49 | 104,118 | +0.02(+0.20%) |
Jul 29, 2004 | 11.45 | 11.48 | 11.38 | 11.47 | 111,190 | +0.09(+0.81%) |
Jul 28, 2004 | 11.42 | 11.52 | 11.19 | 11.38 | 333,833 | +0.02(+0.20%) |
Jul 27, 2004 | 11.38 | 11.54 | 11.28 | 11.35 | 451,572 | +0.09(+0.81%) |
Jul 26, 2004 | 11.18 | 11.31 | 11.14 | 11.26 | 195,925 | +0.11(+1.03%) |
Jul 23, 2004 | 11.30 | 11.33 | 11.13 | 11.15 | 199,330 | -0.19(-1.68%) |
Jul 22, 2004 | 11.42 | 11.49 | 11.31 | 11.34 | 183,745 | -0.15(-1.26%) |
Jul 21, 2004 | 11.76 | 11.76 | 11.45 | 11.48 | 149,170 | -0.32(-2.72%) |
Jul 20, 2004 | 11.56 | 11.80 | 11.54 | 11.80 | 183,614 | +0.16(+1.38%) |
Jul 19, 2004 | 11.53 | 11.65 | 11.41 | 11.64 | 177,721 | +0.18(+1.53%) |
Jul 16, 2004 | 11.57 | 11.61 | 11.41 | 11.47 | 106,737 | -0.05(-0.46%) |
Jul 15, 2004 | 11.48 | 11.58 | 11.44 | 11.52 | 107,523 | +0.03(+0.27%) |
Jul 14, 2004 | 11.45 | 11.76 | 11.37 | 11.49 | 94,164 | -0.04(-0.33%) |
Jul 13, 2004 | 11.53 | 11.64 | 11.48 | 11.53 | 41,516 | -0.04(-0.33%) |
Jul 12, 2004 | 11.35 | 11.64 | 11.35 | 11.57 | 86,830 | +0.14(+1.20%) |
Jul 09, 2004 | 11.38 | 11.51 | 11.29 | 11.43 | 66,792 | +0.12(+1.08%) |
Jul 08, 2004 | 11.38 | 11.54 | 11.30 | 11.31 | 140,527 | -0.14(-1.20%) |
Jul 07, 2004 | 11.42 | 11.54 | 11.38 | 11.45 | 104,773 | +0.06(+0.54%) |
Jul 06, 2004 | 11.53 | 11.61 | 11.38 | 11.38 | 109,226 | -0.22(-1.91%) |
Jul 02, 2004 | 11.64 | 11.68 | 11.57 | 11.61 | 151,397 | -0.02(-0.13%) |