Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.89 | 13.04 | 12.82 | 13.03 | 353,373 | +0.15(+1.15%) |
Sep 29, 2004 | 12.63 | 12.91 | 12.62 | 12.88 | 613,207 | +0.28(+2.18%) |
Sep 28, 2004 | 12.55 | 12.66 | 12.24 | 12.61 | 700,889 | +0.10(+0.80%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.45 | 12.50 | 414,600 | -0.23(-1.83%) |
Sep 24, 2004 | 12.73 | 12.76 | 12.52 | 12.74 | 592,987 | +0.03(+0.21%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.68 | 12.71 | 360,176 | -0.20(-1.56%) |
Sep 22, 2004 | 13.01 | 13.06 | 12.88 | 12.91 | 492,077 | -0.08(-0.61%) |
Sep 21, 2004 | 13.02 | 13.08 | 12.93 | 12.99 | 452,961 | -0.02(-0.12%) |
Sep 20, 2004 | 13.04 | 13.12 | 12.94 | 13.01 | 655,726 | +0.02(+0.16%) |
Sep 17, 2004 | 12.79 | 12.99 | 12.76 | 12.99 | 823,531 | +0.17(+1.36%) |
Sep 16, 2004 | 12.63 | 12.81 | 12.63 | 12.81 | 656,481 | +0.18(+1.42%) |
Sep 15, 2004 | 12.73 | 12.73 | 12.59 | 12.63 | 400,427 | -0.06(-0.50%) |
Sep 14, 2004 | 12.68 | 13.03 | 12.61 | 12.70 | 427,450 | -0.01(-0.04%) |
Sep 13, 2004 | 12.59 | 12.77 | 12.56 | 12.70 | 449,559 | +0.14(+1.10%) |
Sep 10, 2004 | 12.66 | 12.66 | 12.39 | 12.56 | 358,287 | -0.06(-0.46%) |
Sep 09, 2004 | 12.57 | 12.69 | 12.53 | 12.62 | 402,695 | +0.00(+0.00%) |
Sep 08, 2004 | 12.59 | 12.66 | 12.56 | 12.62 | 397,970 | -0.02(-0.17%) |
Sep 07, 2004 | 12.53 | 12.64 | 12.53 | 12.64 | 270,605 | +0.15(+1.23%) |
Sep 03, 2004 | 12.29 | 12.58 | 12.29 | 12.49 | 478,472 | +0.21(+1.72%) |
Sep 02, 2004 | 12.25 | 12.32 | 12.20 | 12.28 | 940,314 | +0.04(+0.30%) |
Sep 01, 2004 | 12.22 | 12.34 | 12.18 | 12.24 | 787,816 | -0.06(-0.52%) |
Aug 31, 2004 | 12.45 | 12.46 | 12.22 | 12.30 | 404,962 | -0.21(-1.69%) |
Aug 30, 2004 | 12.59 | 12.69 | 12.43 | 12.52 | 268,715 | -0.05(-0.42%) |
Aug 27, 2004 | 12.51 | 12.59 | 12.41 | 12.57 | 602,247 | -0.03(-0.21%) |
Aug 26, 2004 | 12.64 | 12.64 | 12.54 | 12.59 | 524,391 | +0.00(+0.00%) |
Aug 25, 2004 | 12.71 | 12.71 | 12.52 | 12.59 | 274,195 | -0.12(-0.92%) |
Aug 24, 2004 | 12.66 | 12.75 | 12.64 | 12.71 | 211,835 | +0.05(+0.42%) |
Aug 23, 2004 | 12.73 | 12.77 | 12.58 | 12.66 | 339,012 | -0.07(-0.54%) |
Aug 20, 2004 | 12.46 | 12.73 | 12.46 | 12.73 | 397,592 | +0.21(+1.69%) |
Aug 19, 2004 | 12.67 | 12.79 | 12.42 | 12.52 | 669,709 | -0.14(-1.13%) |
Aug 18, 2004 | 12.56 | 12.74 | 12.46 | 12.66 | 890,048 | +0.03(+0.21%) |
Aug 17, 2004 | 12.49 | 12.66 | 12.49 | 12.63 | 554,627 | +0.14(+1.10%) |
Aug 16, 2004 | 12.01 | 12.50 | 12.01 | 12.49 | 606,404 | +0.50(+4.19%) |
Aug 13, 2004 | 12.16 | 12.21 | 11.98 | 11.99 | 259,644 | -0.16(-1.35%) |
Aug 12, 2004 | 12.49 | 12.49 | 11.98 | 12.16 | 644,765 | -0.33(-2.67%) |
Aug 11, 2004 | 12.33 | 12.59 | 12.23 | 12.49 | 862,837 | +0.16(+1.29%) |
Aug 10, 2004 | 12.17 | 12.39 | 12.14 | 12.33 | 680,103 | +0.20(+1.66%) |
Aug 09, 2004 | 12.15 | 12.28 | 12.09 | 12.13 | 809,169 | -0.02(-0.17%) |
Aug 06, 2004 | 12.41 | 12.41 | 11.91 | 12.15 | 1,389,874 | -0.27(-2.17%) |
Aug 05, 2004 | 12.78 | 12.81 | 12.39 | 12.42 | 663,473 | -0.32(-2.49%) |
Aug 04, 2004 | 12.80 | 12.83 | 12.65 | 12.74 | 646,088 | -0.06(-0.50%) |
Aug 03, 2004 | 13.08 | 13.12 | 12.80 | 12.80 | 624,734 | -0.27(-2.06%) |
Aug 02, 2004 | 13.14 | 13.16 | 12.87 | 13.07 | 938,425 | -0.07(-0.56%) |
Jul 30, 2004 | 13.07 | 13.20 | 13.07 | 13.14 | 1,078,451 | +0.07(+0.57%) |
Jul 29, 2004 | 12.83 | 13.19 | 12.83 | 13.07 | 754,179 | +0.40(+3.17%) |
Jul 28, 2004 | 12.64 | 12.79 | 12.56 | 12.67 | 1,122,104 | -0.05(-0.37%) |
Jul 27, 2004 | 12.57 | 12.74 | 12.47 | 12.72 | 754,746 | +0.22(+1.78%) |
Jul 26, 2004 | 12.73 | 12.84 | 12.47 | 12.49 | 727,345 | -0.19(-1.50%) |
Jul 23, 2004 | 12.67 | 12.77 | 12.47 | 12.68 | 662,528 | +0.04(+0.34%) |
Jul 22, 2004 | 13.10 | 13.12 | 12.57 | 12.64 | 1,661,424 | -0.33(-2.53%) |
Jul 21, 2004 | 13.10 | 13.11 | 12.95 | 12.97 | 815,027 | -0.13(-0.97%) |
Jul 20, 2004 | 12.98 | 13.10 | 12.98 | 13.10 | 462,976 | +0.09(+0.69%) |
Jul 19, 2004 | 13.10 | 13.17 | 12.95 | 13.01 | 565,587 | -0.09(-0.69%) |
Jul 16, 2004 | 13.26 | 13.28 | 13.01 | 13.10 | 551,981 | -0.08(-0.60%) |
Jul 15, 2004 | 13.07 | 13.39 | 13.04 | 13.18 | 833,546 | +0.11(+0.81%) |
Jul 14, 2004 | 13.10 | 13.18 | 13.02 | 13.07 | 657,048 | -0.03(-0.20%) |
Jul 13, 2004 | 13.18 | 13.32 | 13.09 | 13.10 | 567,288 | +0.00(+0.00%) |
Jul 12, 2004 | 13.11 | 13.18 | 12.99 | 13.10 | 506,817 | -0.02(-0.12%) |
Jul 09, 2004 | 13.07 | 13.19 | 12.96 | 13.11 | 1,019,871 | -0.01(-0.04%) |
Jul 08, 2004 | 13.39 | 13.39 | 13.10 | 13.12 | 396,081 | -0.32(-2.40%) |
Jul 07, 2004 | 13.51 | 13.63 | 13.21 | 13.44 | 668,198 | -0.10(-0.70%) |
Jul 06, 2004 | 13.44 | 13.71 | 13.44 | 13.54 | 452,772 | -0.04(-0.27%) |
Jul 02, 2004 | 13.49 | 13.57 | 13.25 | 13.57 | 447,858 | +0.03(+0.20%) |