Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.47 | 13.60 | 13.20 | 13.47 | 530,249 | +0.03(+0.20%) |
Sep 29, 2004 | 12.99 | 13.47 | 12.73 | 13.44 | 742,751 | +0.58(+4.52%) |
Sep 28, 2004 | 12.49 | 12.93 | 12.18 | 12.86 | 896,485 | +0.58(+4.74%) |
Sep 27, 2004 | 12.58 | 12.64 | 12.26 | 12.28 | 468,576 | -0.04(-0.29%) |
Sep 24, 2004 | 12.49 | 12.49 | 12.26 | 12.32 | 423,774 | -0.11(-0.86%) |
Sep 23, 2004 | 12.49 | 12.74 | 12.32 | 12.42 | 302,664 | -0.07(-0.57%) |
Sep 22, 2004 | 12.88 | 12.92 | 12.49 | 12.49 | 302,887 | -0.39(-3.06%) |
Sep 21, 2004 | 12.57 | 12.92 | 12.57 | 12.89 | 191,944 | +0.31(+2.49%) |
Sep 20, 2004 | 12.90 | 12.93 | 12.58 | 12.58 | 224,791 | -0.34(-2.63%) |
Sep 17, 2004 | 13.00 | 13.17 | 12.67 | 12.92 | 531,701 | +0.07(+0.56%) |
Sep 16, 2004 | 12.71 | 12.84 | 12.66 | 12.84 | 278,308 | +0.18(+1.41%) |
Sep 15, 2004 | 12.72 | 12.74 | 12.51 | 12.66 | 329,031 | +0.04(+0.35%) |
Sep 14, 2004 | 12.71 | 12.77 | 12.46 | 12.62 | 486,899 | +0.09(+0.71%) |
Sep 13, 2004 | 12.58 | 12.68 | 12.45 | 12.53 | 624,434 | -0.13(-1.06%) |
Sep 10, 2004 | 12.62 | 12.68 | 12.40 | 12.66 | 478,297 | +0.21(+1.65%) |
Sep 09, 2004 | 12.53 | 12.75 | 12.41 | 12.46 | 606,669 | -0.24(-1.90%) |
Sep 08, 2004 | 12.76 | 12.87 | 12.58 | 12.70 | 615,496 | -0.11(-0.84%) |
Sep 07, 2004 | 12.54 | 12.89 | 12.37 | 12.81 | 284,341 | +0.27(+2.14%) |
Sep 03, 2004 | 12.66 | 12.66 | 12.26 | 12.54 | 302,776 | -0.04(-0.28%) |
Sep 02, 2004 | 12.66 | 12.66 | 12.32 | 12.58 | 817,942 | -0.02(-0.14%) |
Sep 01, 2004 | 12.94 | 13.50 | 12.51 | 12.59 | 557,063 | -0.29(-2.22%) |
Aug 31, 2004 | 12.65 | 12.90 | 12.58 | 12.88 | 288,028 | +0.20(+1.55%) |
Aug 30, 2004 | 12.72 | 13.02 | 12.68 | 12.68 | 236,746 | -0.23(-1.80%) |
Aug 27, 2004 | 13.11 | 13.11 | 12.75 | 12.92 | 263,895 | -0.21(-1.64%) |
Aug 26, 2004 | 12.55 | 13.20 | 12.52 | 13.13 | 698,061 | +0.52(+4.12%) |
Aug 25, 2004 | 12.65 | 12.75 | 12.45 | 12.61 | 418,970 | -0.19(-1.47%) |
Aug 24, 2004 | 12.66 | 12.80 | 12.53 | 12.80 | 304,563 | +0.25(+2.00%) |
Aug 23, 2004 | 12.66 | 12.75 | 12.33 | 12.55 | 265,459 | +0.00(+0.00%) |
Aug 20, 2004 | 12.38 | 12.66 | 12.32 | 12.55 | 512,931 | +0.21(+1.74%) |
Aug 19, 2004 | 12.53 | 12.61 | 12.10 | 12.33 | 450,924 | -0.19(-1.50%) |
Aug 18, 2004 | 12.32 | 12.72 | 12.17 | 12.52 | 740,405 | +0.13(+1.08%) |
Aug 17, 2004 | 12.58 | 12.75 | 12.31 | 12.39 | 407,351 | -0.10(-0.79%) |
Aug 16, 2004 | 12.21 | 12.60 | 12.17 | 12.49 | 370,034 | +0.31(+2.57%) |
Aug 13, 2004 | 12.52 | 12.62 | 12.04 | 12.17 | 252,164 | -0.28(-2.23%) |
Aug 12, 2004 | 12.61 | 12.75 | 12.44 | 12.45 | 573,822 | -0.33(-2.59%) |
Aug 11, 2004 | 12.46 | 12.86 | 12.16 | 12.78 | 507,345 | +0.35(+2.81%) |
Aug 10, 2004 | 11.86 | 12.60 | 11.77 | 12.43 | 791,798 | +0.65(+5.55%) |
Aug 09, 2004 | 11.69 | 11.98 | 11.67 | 11.78 | 462,432 | +0.05(+0.46%) |
Aug 06, 2004 | 11.90 | 12.08 | 11.71 | 11.73 | 529,020 | -0.30(-2.53%) |
Aug 05, 2004 | 12.52 | 12.53 | 11.98 | 12.03 | 880,285 | -0.37(-2.96%) |
Aug 04, 2004 | 12.32 | 12.64 | 12.23 | 12.40 | 711,244 | +0.07(+0.58%) |
Aug 03, 2004 | 12.61 | 12.61 | 12.08 | 12.32 | 541,086 | -0.21(-1.64%) |
Aug 02, 2004 | 12.58 | 12.59 | 12.18 | 12.53 | 505,669 | -0.12(-0.92%) |
Jul 30, 2004 | 12.74 | 12.74 | 12.33 | 12.65 | 646,779 | -0.04(-0.35%) |
Jul 29, 2004 | 12.38 | 12.83 | 12.31 | 12.69 | 498,184 | +0.57(+4.73%) |
Jul 28, 2004 | 12.25 | 12.52 | 11.69 | 12.12 | 463,437 | -0.02(-0.15%) |
Jul 27, 2004 | 12.08 | 12.39 | 11.87 | 12.14 | 491,815 | +0.03(+0.22%) |
Jul 26, 2004 | 11.64 | 12.35 | 11.64 | 12.11 | 709,904 | +0.41(+3.52%) |
Jul 23, 2004 | 12.37 | 12.44 | 11.65 | 11.70 | 1,131,221 | -0.39(-3.26%) |
Jul 22, 2004 | 12.88 | 12.96 | 11.90 | 12.09 | 1,989,720 | -1.05(-7.97%) |
Jul 21, 2004 | 13.80 | 14.32 | 12.98 | 13.14 | 569,129 | -0.61(-4.43%) |
Jul 20, 2004 | 12.85 | 13.78 | 12.85 | 13.75 | 339,869 | +0.83(+6.44%) |
Jul 19, 2004 | 13.43 | 13.43 | 12.88 | 12.92 | 818,501 | -0.40(-3.02%) |
Jul 16, 2004 | 13.52 | 13.72 | 13.25 | 13.32 | 522,093 | -0.33(-2.43%) |
Jul 15, 2004 | 13.67 | 13.96 | 13.52 | 13.65 | 407,686 | +0.04(+0.26%) |
Jul 14, 2004 | 14.04 | 14.14 | 13.60 | 13.61 | 394,391 | -0.45(-3.18%) |
Jul 13, 2004 | 14.39 | 14.39 | 14.06 | 14.06 | 401,318 | -0.31(-2.18%) |
Jul 12, 2004 | 14.46 | 14.53 | 14.12 | 14.37 | 527,009 | -0.06(-0.43%) |
Jul 09, 2004 | 14.36 | 14.74 | 14.15 | 14.44 | 277,637 | +0.28(+1.96%) |
Jul 08, 2004 | 14.58 | 14.90 | 14.10 | 14.16 | 492,821 | -0.53(-3.60%) |
Jul 07, 2004 | 14.62 | 15.12 | 14.62 | 14.69 | 324,674 | +0.06(+0.43%) |
Jul 06, 2004 | 15.07 | 15.07 | 14.58 | 14.63 | 470,923 | -0.35(-2.33%) |
Jul 02, 2004 | 15.16 | 15.20 | 14.85 | 14.97 | 230,824 | -0.13(-0.89%) |