Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 11.96 | 12.02 | 11.80 | 11.95 | 59,400 | -0.01(-0.08%) |
Sep 29, 2004 | 11.90 | 11.98 | 11.77 | 11.96 | 75,200 | -0.04(-0.33%) |
Sep 28, 2004 | 11.78 | 12.04 | 11.75 | 12.00 | 171,500 | +0.23(+1.95%) |
Sep 27, 2004 | 11.99 | 11.99 | 11.69 | 11.77 | 74,200 | -0.20(-1.67%) |
Sep 24, 2004 | 11.99 | 12.02 | 11.72 | 11.97 | 100,100 | +0.08(+0.67%) |
Sep 23, 2004 | 11.95 | 12.01 | 11.86 | 11.89 | 40,900 | +0.02(+0.17%) |
Sep 22, 2004 | 12.25 | 12.26 | 11.86 | 11.87 | 53,200 | -0.46(-3.73%) |
Sep 21, 2004 | 12.14 | 12.33 | 12.01 | 12.33 | 138,400 | +0.23(+1.90%) |
Sep 20, 2004 | 11.90 | 12.20 | 11.83 | 12.10 | 207,700 | +0.30(+2.54%) |
Sep 17, 2004 | 11.85 | 11.90 | 11.75 | 11.80 | 105,600 | -0.06(-0.51%) |
Sep 16, 2004 | 11.75 | 11.95 | 11.75 | 11.86 | 86,100 | +0.05(+0.42%) |
Sep 15, 2004 | 11.80 | 11.93 | 11.55 | 11.81 | 126,600 | +0.07(+0.60%) |
Sep 14, 2004 | 12.06 | 12.06 | 11.65 | 11.74 | 54,800 | -0.32(-2.65%) |
Sep 13, 2004 | 12.05 | 12.14 | 11.96 | 12.06 | 136,500 | +0.26(+2.20%) |
Sep 10, 2004 | 11.65 | 11.89 | 11.55 | 11.80 | 194,700 | +0.24(+2.08%) |
Sep 09, 2004 | 11.60 | 11.67 | 11.53 | 11.56 | 157,300 | +0.06(+0.52%) |
Sep 08, 2004 | 11.65 | 11.79 | 11.50 | 11.50 | 33,700 | -0.21(-1.79%) |
Sep 07, 2004 | 11.78 | 11.90 | 11.66 | 11.71 | 71,200 | +0.08(+0.69%) |
Sep 03, 2004 | 11.73 | 11.92 | 11.61 | 11.63 | 49,200 | -0.09(-0.77%) |
Sep 02, 2004 | 11.52 | 11.74 | 11.38 | 11.72 | 75,600 | +0.21(+1.82%) |
Sep 01, 2004 | 11.50 | 11.95 | 11.43 | 11.51 | 129,200 | -0.05(-0.43%) |
Aug 31, 2004 | 11.62 | 11.73 | 11.49 | 11.56 | 60,600 | -0.16(-1.37%) |
Aug 30, 2004 | 11.64 | 11.72 | 11.45 | 11.72 | 70,500 | +0.09(+0.77%) |
Aug 27, 2004 | 11.64 | 11.78 | 11.57 | 11.63 | 54,400 | +0.05(+0.43%) |
Aug 26, 2004 | 11.75 | 11.75 | 11.58 | 11.58 | 60,000 | -0.24(-2.03%) |
Aug 25, 2004 | 11.53 | 11.95 | 11.43 | 11.82 | 128,300 | +0.29(+2.52%) |
Aug 24, 2004 | 11.48 | 11.57 | 11.38 | 11.53 | 176,500 | +0.11(+0.96%) |
Aug 23, 2004 | 11.50 | 11.50 | 11.26 | 11.42 | 69,500 | -0.08(-0.70%) |
Aug 20, 2004 | 11.45 | 11.53 | 11.33 | 11.50 | 160,000 | +0.15(+1.32%) |
Aug 19, 2004 | 11.60 | 11.61 | 11.29 | 11.35 | 60,800 | -0.33(-2.83%) |
Aug 18, 2004 | 11.43 | 11.69 | 11.40 | 11.68 | 60,200 | +0.25(+2.19%) |
Aug 17, 2004 | 11.49 | 11.67 | 11.39 | 11.43 | 54,700 | -0.06(-0.52%) |
Aug 16, 2004 | 11.45 | 11.75 | 11.39 | 11.49 | 93,500 | -0.02(-0.17%) |
Aug 13, 2004 | 11.55 | 11.59 | 11.26 | 11.51 | 264,200 | +0.06(+0.52%) |
Aug 12, 2004 | 11.43 | 11.50 | 11.29 | 11.45 | 561,900 | +0.02(+0.17%) |
Aug 11, 2004 | 11.60 | 11.75 | 11.32 | 11.43 | 174,300 | -0.16(-1.38%) |
Aug 10, 2004 | 11.74 | 11.88 | 11.45 | 11.59 | 351,600 | -0.10(-0.86%) |
Aug 09, 2004 | 11.89 | 12.12 | 11.60 | 11.69 | 308,400 | -0.17(-1.43%) |
Aug 06, 2004 | 12.25 | 12.26 | 11.86 | 11.86 | 164,000 | -0.41(-3.34%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.20 | 12.27 | 129,700 | -0.43(-3.39%) |
Aug 04, 2004 | 12.76 | 12.76 | 12.41 | 12.70 | 84,000 | -0.07(-0.55%) |
Aug 03, 2004 | 12.59 | 12.82 | 12.45 | 12.77 | 206,400 | +0.12(+0.95%) |
Aug 02, 2004 | 12.90 | 12.90 | 12.30 | 12.65 | 321,300 | -0.25(-1.94%) |
Jul 30, 2004 | 13.40 | 13.44 | 12.75 | 12.90 | 170,500 | -0.49(-3.66%) |
Jul 29, 2004 | 13.90 | 13.91 | 13.20 | 13.39 | 276,000 | -0.77(-5.44%) |
Jul 28, 2004 | 14.40 | 14.40 | 13.87 | 14.16 | 235,600 | -0.31(-2.14%) |
Jul 27, 2004 | 14.60 | 14.64 | 14.22 | 14.47 | 83,800 | -0.22(-1.50%) |
Jul 26, 2004 | 14.51 | 14.69 | 14.20 | 14.69 | 123,000 | +0.19(+1.31%) |
Jul 23, 2004 | 14.60 | 14.69 | 14.45 | 14.50 | 71,300 | -0.11(-0.75%) |
Jul 22, 2004 | 14.55 | 14.62 | 14.46 | 14.61 | 107,700 | +0.06(+0.41%) |
Jul 21, 2004 | 14.90 | 14.95 | 14.50 | 14.55 | 62,400 | -0.23(-1.56%) |
Jul 20, 2004 | 14.65 | 14.79 | 14.50 | 14.78 | 72,500 | +0.08(+0.54%) |
Jul 19, 2004 | 14.55 | 14.70 | 14.45 | 14.70 | 77,200 | +0.10(+0.68%) |
Jul 16, 2004 | 14.61 | 14.69 | 14.50 | 14.60 | 61,700 | +0.01(+0.07%) |
Jul 15, 2004 | 14.69 | 14.70 | 14.53 | 14.59 | 30,800 | +0.00(+0.00%) |
Jul 14, 2004 | 14.63 | 15.00 | 14.55 | 14.59 | 65,200 | -0.11(-0.75%) |
Jul 13, 2004 | 14.63 | 14.71 | 14.50 | 14.70 | 45,500 | +0.07(+0.48%) |
Jul 12, 2004 | 14.58 | 14.68 | 14.38 | 14.63 | 40,200 | +0.02(+0.14%) |
Jul 09, 2004 | 14.68 | 14.77 | 14.45 | 14.61 | 74,300 | -0.09(-0.61%) |
Jul 08, 2004 | 14.85 | 14.86 | 14.60 | 14.70 | 83,900 | -0.25(-1.67%) |
Jul 07, 2004 | 14.90 | 15.10 | 14.82 | 14.95 | 72,400 | +0.00(+0.00%) |
Jul 06, 2004 | 15.15 | 15.15 | 14.87 | 14.95 | 69,000 | -0.25(-1.64%) |
Jul 02, 2004 | 15.15 | 15.27 | 15.10 | 15.20 | 79,100 | +0.03(+0.20%) |