Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.73 | 13.76 | 13.66 | 13.75 | 21,689 | +0.11(+0.82%) |
Sep 29, 2004 | 13.71 | 13.71 | 13.60 | 13.64 | 23,342 | -0.08(-0.57%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.71 | 9,502 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.04 | 14.05 | 18,591 | -0.01(-0.07%) |
Sep 24, 2004 | 14.06 | 14.11 | 14.06 | 14.06 | 20,450 | +0.02(+0.14%) |
Sep 23, 2004 | 14.07 | 14.10 | 14.02 | 14.04 | 17,764 | -0.01(-0.07%) |
Sep 22, 2004 | 14.18 | 14.18 | 13.99 | 14.05 | 31,605 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 15,079 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,562 | +0.11(+0.77%) |
Sep 17, 2004 | 13.92 | 13.98 | 13.83 | 13.85 | 26,027 | +0.02(+0.14%) |
Sep 16, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 14,459 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.72 | 13.46 | 13.65 | 21,070 | +0.15(+1.08%) |
Sep 14, 2004 | 13.60 | 13.60 | 13.48 | 13.51 | 30,159 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.55 | 15,699 | -0.01(-0.11%) |
Sep 10, 2004 | 13.70 | 13.76 | 13.48 | 13.57 | 21,070 | -0.04(-0.29%) |
Sep 09, 2004 | 13.65 | 13.73 | 13.61 | 13.61 | 14,872 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,558 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,840 | +0.12(+0.90%) |
Sep 03, 2004 | 13.55 | 13.55 | 13.36 | 13.41 | 23,961 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.43 | 13.60 | 20,243 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.46 | 13.21 | 13.46 | 30,778 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.29 | 13.19 | 13.26 | 17,558 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.31 | 13.12 | 13.19 | 21,483 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.31 | 13.14 | 13.26 | 26,647 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.00 | 13.15 | 21,276 | +0.02(+0.18%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.12 | 17,351 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.14 | 12.95 | 13.01 | 38,215 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,426 | +0.04(+0.33%) |
Aug 20, 2004 | 12.83 | 13.05 | 12.80 | 13.03 | 22,722 | +0.20(+1.59%) |
Aug 19, 2004 | 12.82 | 12.92 | 12.82 | 12.82 | 24,788 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,689 | +0.17(+1.34%) |
Aug 17, 2004 | 12.51 | 12.68 | 12.51 | 12.66 | 10,328 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.48 | 20,037 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,121 | -0.03(-0.27%) |
Aug 12, 2004 | 12.63 | 12.67 | 12.54 | 12.54 | 20,656 | -0.07(-0.54%) |
Aug 11, 2004 | 12.63 | 12.79 | 12.61 | 12.61 | 18,384 | -0.06(-0.46%) |
Aug 10, 2004 | 12.69 | 12.93 | 12.67 | 12.67 | 30,572 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.80 | 12.61 | 12.64 | 30,159 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.66 | 12.48 | 12.56 | 36,149 | -0.02(-0.19%) |
Aug 05, 2004 | 12.63 | 12.66 | 12.57 | 12.59 | 11,980 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.68 | 12.53 | 12.59 | 37,388 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,820 | +0.10(+0.77%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.01 | 12.51 | 63,003 | +0.46(+3.86%) |
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,149 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.90 | 51,229 | +0.04(+0.37%) |
Jul 28, 2004 | 11.93 | 11.96 | 11.85 | 11.86 | 25,821 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.91 | 24,581 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.05 | 12.05 | 32,431 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,689 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,234 | -0.13(-1.04%) |
Jul 21, 2004 | 12.70 | 12.70 | 12.55 | 12.58 | 24,168 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.63 | 12.71 | 25,201 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,843 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.68 | 12.58 | 12.67 | 17,558 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.63 | 12.51 | 12.58 | 15,905 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,529 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,130 | +0.27(+2.16%) |
Jul 12, 2004 | 12.22 | 12.35 | 12.18 | 12.32 | 76,223 | +0.13(+1.03%) |
Jul 09, 2004 | 12.34 | 12.34 | 12.05 | 12.19 | 75,191 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,590 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.21 | 31,398 | +0.21(+1.73%) |
Jul 06, 2004 | 12.08 | 12.08 | 11.98 | 12.01 | 38,215 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,191 | -0.19(-1.57%) |