Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.55 | 13.72 | 13.49 | 13.64 | 290,420 | +0.10(+0.72%) |
Sep 29, 2004 | 13.68 | 13.82 | 13.49 | 13.54 | 277,254 | -0.15(-1.11%) |
Sep 28, 2004 | 13.47 | 13.78 | 13.47 | 13.70 | 316,094 | +0.30(+2.22%) |
Sep 27, 2004 | 13.62 | 13.78 | 13.40 | 13.40 | 177,192 | -0.29(-2.15%) |
Sep 24, 2004 | 13.51 | 13.85 | 13.49 | 13.69 | 190,797 | +0.22(+1.60%) |
Sep 23, 2004 | 13.37 | 13.58 | 13.23 | 13.48 | 122,115 | +0.11(+0.82%) |
Sep 22, 2004 | 13.54 | 13.54 | 13.31 | 13.37 | 168,635 | -0.17(-1.26%) |
Sep 21, 2004 | 13.26 | 13.65 | 13.22 | 13.54 | 247,631 | +0.33(+2.48%) |
Sep 20, 2004 | 13.22 | 13.37 | 13.17 | 13.21 | 90,955 | -0.02(-0.16%) |
Sep 17, 2004 | 13.15 | 13.26 | 13.03 | 13.23 | 150,860 | +0.12(+0.93%) |
Sep 16, 2004 | 13.05 | 13.16 | 13.00 | 13.11 | 132,208 | +0.09(+0.70%) |
Sep 15, 2004 | 12.92 | 13.11 | 12.92 | 13.02 | 263,320 | +0.07(+0.52%) |
Sep 14, 2004 | 13.00 | 13.04 | 12.85 | 12.95 | 177,631 | +0.02(+0.19%) |
Sep 13, 2004 | 12.82 | 13.03 | 12.76 | 12.93 | 184,873 | +0.09(+0.71%) |
Sep 10, 2004 | 12.88 | 12.94 | 12.79 | 12.84 | 166,111 | -0.07(-0.56%) |
Sep 09, 2004 | 12.71 | 12.95 | 12.71 | 12.91 | 276,047 | +0.24(+1.87%) |
Sep 08, 2004 | 12.75 | 12.79 | 12.65 | 12.67 | 289,323 | -0.06(-0.50%) |
Sep 07, 2004 | 12.64 | 12.74 | 12.58 | 12.74 | 307,975 | +0.09(+0.75%) |
Sep 03, 2004 | 12.65 | 12.75 | 12.59 | 12.64 | 264,856 | -0.01(-0.05%) |
Sep 02, 2004 | 12.54 | 12.65 | 12.43 | 12.65 | 162,820 | +0.14(+1.14%) |
Sep 01, 2004 | 12.35 | 12.61 | 12.33 | 12.50 | 189,920 | +0.23(+1.86%) |
Aug 31, 2004 | 12.00 | 12.28 | 11.98 | 12.28 | 181,910 | +0.32(+2.67%) |
Aug 30, 2004 | 12.03 | 12.11 | 11.85 | 11.96 | 146,033 | -0.12(-0.96%) |
Aug 27, 2004 | 11.94 | 12.08 | 11.91 | 12.07 | 114,763 | +0.16(+1.35%) |
Aug 26, 2004 | 11.86 | 11.94 | 11.71 | 11.91 | 306,439 | +0.05(+0.41%) |
Aug 25, 2004 | 11.95 | 12.07 | 11.81 | 11.86 | 291,627 | -0.10(-0.81%) |
Aug 24, 2004 | 11.85 | 12.01 | 11.74 | 11.96 | 328,602 | +0.13(+1.13%) |
Aug 23, 2004 | 12.09 | 12.12 | 11.81 | 11.83 | 349,448 | -0.30(-2.50%) |
Aug 20, 2004 | 12.00 | 12.20 | 11.92 | 12.13 | 338,586 | +0.19(+1.63%) |
Aug 19, 2004 | 11.95 | 12.06 | 11.89 | 11.94 | 241,596 | -0.01(-0.08%) |
Aug 18, 2004 | 11.81 | 11.99 | 11.81 | 11.95 | 324,433 | +0.16(+1.34%) |
Aug 17, 2004 | 11.93 | 11.93 | 11.61 | 11.79 | 447,206 | -0.15(-1.22%) |
Aug 16, 2004 | 12.28 | 12.31 | 11.81 | 11.93 | 655,449 | -0.35(-2.84%) |
Aug 13, 2004 | 12.20 | 12.32 | 12.09 | 12.28 | 285,703 | +0.15(+1.25%) |
Aug 12, 2004 | 12.32 | 12.44 | 12.13 | 12.13 | 368,210 | -0.22(-1.77%) |
Aug 11, 2004 | 12.30 | 12.40 | 12.21 | 12.35 | 488,240 | +0.02(+0.15%) |
Aug 10, 2004 | 12.30 | 12.45 | 12.25 | 12.33 | 151,628 | +0.03(+0.22%) |
Aug 09, 2004 | 12.16 | 12.39 | 12.16 | 12.30 | 266,283 | +0.13(+1.10%) |
Aug 06, 2004 | 12.24 | 12.28 | 12.15 | 12.17 | 353,288 | -0.07(-0.60%) |
Aug 05, 2004 | 12.71 | 12.77 | 12.00 | 12.24 | 517,315 | -0.47(-3.70%) |
Aug 04, 2004 | 13.25 | 13.25 | 12.70 | 12.71 | 239,292 | -0.56(-4.23%) |
Aug 03, 2004 | 13.30 | 13.45 | 13.23 | 13.28 | 331,345 | -0.02(-0.16%) |
Aug 02, 2004 | 13.36 | 13.36 | 13.03 | 13.30 | 310,828 | -0.06(-0.46%) |
Jul 30, 2004 | 13.19 | 13.44 | 13.12 | 13.36 | 423,178 | +0.17(+1.31%) |
Jul 29, 2004 | 12.97 | 13.19 | 12.82 | 13.19 | 349,668 | +0.26(+2.00%) |
Jul 28, 2004 | 12.82 | 13.02 | 12.65 | 12.93 | 247,302 | +0.12(+0.92%) |
Jul 27, 2004 | 12.40 | 12.84 | 12.37 | 12.81 | 221,738 | +0.44(+3.59%) |
Jul 26, 2004 | 12.41 | 12.52 | 12.32 | 12.37 | 339,025 | -0.01(-0.07%) |
Jul 23, 2004 | 12.43 | 12.45 | 12.30 | 12.37 | 162,271 | -0.08(-0.66%) |
Jul 22, 2004 | 12.55 | 12.65 | 12.38 | 12.46 | 286,800 | -0.10(-0.82%) |
Jul 21, 2004 | 13.02 | 13.06 | 12.56 | 12.56 | 209,998 | -0.43(-3.30%) |
Jul 20, 2004 | 13.19 | 13.19 | 12.92 | 12.99 | 184,324 | -0.20(-1.52%) |
Jul 19, 2004 | 12.96 | 13.25 | 12.88 | 13.19 | 344,291 | +0.27(+2.12%) |
Jul 16, 2004 | 12.99 | 13.02 | 12.87 | 12.91 | 314,119 | -0.06(-0.44%) |
Jul 15, 2004 | 12.94 | 13.10 | 12.93 | 12.97 | 194,528 | +0.03(+0.23%) |
Jul 14, 2004 | 12.74 | 13.03 | 12.74 | 12.94 | 197,380 | +0.17(+1.36%) |
Jul 13, 2004 | 12.63 | 12.85 | 12.54 | 12.77 | 184,982 | +0.14(+1.11%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.58 | 12.63 | 326,078 | -0.06(-0.48%) |
Jul 09, 2004 | 12.86 | 12.87 | 12.66 | 12.69 | 621,437 | -0.16(-1.25%) |
Jul 08, 2004 | 12.97 | 13.02 | 12.81 | 12.85 | 302,270 | -0.11(-0.82%) |
Jul 07, 2004 | 12.97 | 13.00 | 12.85 | 12.96 | 281,972 | -0.01(-0.05%) |
Jul 06, 2004 | 12.91 | 13.14 | 12.90 | 12.96 | 393,774 | +0.11(+0.85%) |
Jul 02, 2004 | 12.99 | 13.00 | 12.72 | 12.85 | 236,878 | -0.06(-0.45%) |