Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.85 | 13.85 | 13.68 | 13.78 | 28,304 | +0.05(+0.39%) |
Sep 29, 2004 | 13.76 | 13.80 | 13.72 | 13.73 | 32,011 | +0.01(+0.06%) |
Sep 28, 2004 | 13.53 | 13.74 | 13.52 | 13.72 | 35,717 | +0.17(+1.25%) |
Sep 27, 2004 | 13.60 | 13.60 | 13.43 | 13.55 | 40,659 | -0.04(-0.33%) |
Sep 24, 2004 | 13.62 | 13.76 | 13.53 | 13.60 | 13,927 | -0.06(-0.46%) |
Sep 23, 2004 | 13.53 | 13.67 | 13.49 | 13.66 | 49,982 | -0.04(-0.26%) |
Sep 22, 2004 | 13.74 | 13.79 | 13.52 | 13.69 | 29,315 | -0.04(-0.32%) |
Sep 21, 2004 | 13.62 | 13.74 | 13.59 | 13.74 | 23,699 | +0.12(+0.85%) |
Sep 20, 2004 | 13.62 | 13.67 | 13.55 | 13.62 | 26,058 | +0.14(+1.06%) |
Sep 17, 2004 | 13.37 | 13.49 | 13.37 | 13.48 | 38,638 | +0.07(+0.53%) |
Sep 16, 2004 | 13.10 | 13.41 | 13.07 | 13.41 | 23,137 | +0.23(+1.76%) |
Sep 15, 2004 | 13.00 | 13.27 | 12.96 | 13.18 | 33,920 | +0.09(+0.68%) |
Sep 14, 2004 | 13.26 | 13.26 | 13.09 | 13.09 | 25,721 | -0.17(-1.28%) |
Sep 13, 2004 | 13.13 | 13.27 | 13.13 | 13.26 | 27,743 | +0.13(+1.02%) |
Sep 10, 2004 | 12.83 | 13.13 | 12.78 | 13.12 | 41,895 | +0.20(+1.58%) |
Sep 09, 2004 | 12.95 | 13.03 | 12.90 | 12.92 | 18,982 | -0.12(-0.89%) |
Sep 08, 2004 | 13.00 | 13.09 | 12.98 | 13.03 | 18,757 | -0.04(-0.27%) |
Sep 07, 2004 | 13.19 | 13.26 | 13.06 | 13.07 | 24,822 | -0.04(-0.27%) |
Sep 03, 2004 | 12.91 | 13.11 | 12.91 | 13.11 | 25,271 | +0.12(+0.96%) |
Sep 02, 2004 | 12.91 | 12.99 | 12.87 | 12.98 | 21,565 | +0.07(+0.55%) |
Sep 01, 2004 | 12.68 | 12.91 | 12.68 | 12.91 | 13,141 | +0.13(+1.05%) |
Aug 31, 2004 | 12.84 | 12.84 | 12.73 | 12.78 | 27,518 | +0.03(+0.21%) |
Aug 30, 2004 | 12.73 | 12.88 | 12.66 | 12.75 | 26,170 | -0.05(-0.42%) |
Aug 27, 2004 | 12.90 | 12.91 | 12.67 | 12.80 | 38,525 | +0.08(+0.63%) |
Aug 26, 2004 | 12.61 | 12.89 | 12.61 | 12.72 | 115,240 | +0.23(+1.85%) |
Aug 25, 2004 | 12.27 | 12.52 | 12.22 | 12.49 | 133,436 | +0.61(+5.17%) |
Aug 24, 2004 | 12.05 | 12.06 | 11.88 | 11.88 | 14,264 | -0.09(-0.74%) |
Aug 23, 2004 | 12.05 | 12.05 | 11.93 | 11.97 | 11,568 | -0.01(-0.07%) |
Aug 20, 2004 | 11.84 | 12.08 | 11.84 | 11.97 | 24,710 | +0.13(+1.13%) |
Aug 19, 2004 | 11.78 | 11.89 | 11.62 | 11.84 | 28,079 | +0.09(+0.76%) |
Aug 18, 2004 | 11.57 | 11.76 | 11.50 | 11.75 | 16,511 | +0.12(+0.99%) |
Aug 17, 2004 | 11.56 | 11.65 | 11.44 | 11.64 | 17,634 | +0.12(+1.08%) |
Aug 16, 2004 | 11.37 | 11.51 | 11.34 | 11.51 | 1,572 | +0.16(+1.41%) |
Aug 13, 2004 | 11.44 | 11.56 | 11.35 | 11.35 | 16,061 | +0.00(+0.00%) |
Aug 12, 2004 | 11.40 | 11.49 | 11.35 | 11.35 | 18,083 | -0.12(-1.01%) |
Aug 11, 2004 | 11.34 | 11.50 | 11.32 | 11.47 | 12,579 | -0.03(-0.23%) |
Aug 10, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 18,982 | +0.19(+1.65%) |
Aug 09, 2004 | 11.24 | 11.32 | 11.24 | 11.31 | 11,344 | +0.20(+1.84%) |
Aug 06, 2004 | 11.24 | 11.35 | 11.10 | 11.10 | 40,547 | -0.31(-2.73%) |
Aug 05, 2004 | 11.41 | 11.49 | 11.41 | 11.41 | 6,739 | -0.01(-0.08%) |
Aug 04, 2004 | 11.25 | 11.44 | 11.24 | 11.42 | 10,782 | +0.12(+1.02%) |
Aug 03, 2004 | 11.43 | 11.50 | 11.29 | 11.31 | 29,877 | -0.11(-0.94%) |
Aug 02, 2004 | 11.40 | 11.55 | 11.33 | 11.41 | 18,308 | +0.02(+0.16%) |
Jul 30, 2004 | 11.53 | 11.57 | 11.40 | 11.40 | 14,826 | -0.06(-0.54%) |
Jul 29, 2004 | 11.41 | 11.49 | 11.40 | 11.46 | 11,681 | -0.04(-0.39%) |
Jul 28, 2004 | 11.27 | 11.50 | 11.27 | 11.50 | 19,655 | +0.16(+1.41%) |
Jul 27, 2004 | 11.31 | 11.41 | 11.31 | 11.34 | 19,880 | +0.00(+0.00%) |
Jul 26, 2004 | 11.35 | 11.44 | 11.26 | 11.34 | 15,500 | -0.01(-0.08%) |
Jul 23, 2004 | 11.53 | 11.62 | 11.35 | 11.35 | 34,482 | -0.13(-1.16%) |
Jul 22, 2004 | 11.49 | 11.60 | 11.43 | 11.49 | 24,710 | -0.05(-0.46%) |
Jul 21, 2004 | 11.86 | 11.86 | 11.53 | 11.54 | 17,971 | -0.23(-1.97%) |
Jul 20, 2004 | 11.79 | 11.79 | 11.65 | 11.77 | 15,387 | -0.03(-0.23%) |
Jul 19, 2004 | 11.80 | 11.89 | 11.71 | 11.80 | 22,576 | -0.04(-0.38%) |
Jul 16, 2004 | 11.93 | 11.99 | 11.82 | 11.84 | 19,319 | -0.05(-0.40%) |
Jul 15, 2004 | 11.97 | 11.97 | 11.89 | 11.89 | 6,739 | -0.01(-0.12%) |
Jul 14, 2004 | 11.93 | 12.00 | 11.87 | 11.90 | 7,525 | -0.08(-0.68%) |
Jul 13, 2004 | 11.95 | 11.99 | 11.95 | 11.98 | 12,242 | +0.00(+0.00%) |
Jul 12, 2004 | 11.99 | 11.99 | 11.95 | 11.98 | 6,739 | +0.00(+0.00%) |
Jul 09, 2004 | 11.89 | 12.00 | 11.89 | 11.98 | 15,500 | +0.09(+0.75%) |
Jul 08, 2004 | 11.93 | 12.02 | 11.89 | 11.89 | 21,677 | -0.04(-0.30%) |
Jul 07, 2004 | 11.73 | 12.06 | 11.73 | 11.93 | 23,811 | +0.25(+2.13%) |
Jul 06, 2004 | 11.73 | 11.75 | 11.59 | 11.68 | 10,782 | +0.02(+0.15%) |
Jul 02, 2004 | 11.73 | 11.74 | 11.66 | 11.66 | 8,536 | -0.06(-0.53%) |