Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.37 | 12.65 | 12.35 | 12.60 | 358,100 | +0.18(+1.45%) |
Sep 29, 2004 | 12.63 | 12.65 | 12.31 | 12.42 | 632,300 | -0.20(-1.58%) |
Sep 28, 2004 | 12.76 | 12.83 | 12.35 | 12.62 | 777,700 | -0.09(-0.71%) |
Sep 27, 2004 | 12.70 | 12.75 | 12.67 | 12.71 | 647,600 | +0.09(+0.71%) |
Sep 24, 2004 | 12.45 | 12.70 | 12.43 | 12.62 | 493,700 | +0.19(+1.53%) |
Sep 23, 2004 | 12.36 | 12.46 | 12.30 | 12.43 | 397,800 | +0.07(+0.57%) |
Sep 22, 2004 | 12.37 | 12.40 | 12.25 | 12.36 | 424,700 | +0.05(+0.41%) |
Sep 21, 2004 | 12.09 | 12.38 | 12.08 | 12.31 | 668,500 | +0.23(+1.90%) |
Sep 20, 2004 | 11.97 | 12.10 | 11.96 | 12.08 | 503,300 | +0.12(+1.00%) |
Sep 17, 2004 | 12.02 | 12.04 | 11.87 | 11.96 | 353,200 | -0.08(-0.66%) |
Sep 16, 2004 | 11.80 | 12.05 | 11.80 | 12.04 | 416,500 | +0.20(+1.69%) |
Sep 15, 2004 | 11.90 | 11.93 | 11.75 | 11.84 | 485,100 | -0.09(-0.75%) |
Sep 14, 2004 | 12.01 | 12.02 | 11.88 | 11.93 | 671,000 | -0.14(-1.16%) |
Sep 13, 2004 | 12.13 | 12.13 | 12.04 | 12.07 | 949,700 | -0.06(-0.49%) |
Sep 10, 2004 | 12.10 | 12.16 | 12.08 | 12.13 | 503,800 | +0.07(+0.58%) |
Sep 09, 2004 | 11.89 | 12.10 | 11.84 | 12.06 | 683,900 | +0.22(+1.86%) |
Sep 08, 2004 | 11.87 | 11.89 | 11.80 | 11.84 | 338,200 | -0.01(-0.08%) |
Sep 07, 2004 | 11.76 | 11.87 | 11.75 | 11.85 | 369,800 | +0.09(+0.77%) |
Sep 03, 2004 | 11.78 | 11.78 | 11.65 | 11.76 | 316,200 | +0.00(+0.00%) |
Sep 02, 2004 | 11.68 | 11.78 | 11.65 | 11.76 | 477,800 | +0.09(+0.77%) |
Sep 01, 2004 | 11.45 | 11.68 | 11.40 | 11.67 | 599,100 | +0.22(+1.92%) |
Aug 31, 2004 | 11.45 | 11.47 | 11.30 | 11.45 | 669,900 | -0.03(-0.26%) |
Aug 30, 2004 | 11.60 | 11.62 | 11.40 | 11.48 | 1,351,400 | -0.34(-2.88%) |
Aug 27, 2004 | 11.89 | 11.89 | 11.82 | 11.82 | 385,400 | -0.03(-0.25%) |
Aug 26, 2004 | 11.81 | 11.90 | 11.75 | 11.85 | 398,300 | +0.06(+0.51%) |
Aug 25, 2004 | 11.71 | 11.85 | 11.71 | 11.79 | 391,000 | +0.08(+0.68%) |
Aug 24, 2004 | 11.79 | 11.79 | 11.65 | 11.71 | 384,700 | +0.03(+0.26%) |
Aug 23, 2004 | 11.75 | 11.82 | 11.65 | 11.68 | 320,400 | -0.05(-0.43%) |
Aug 20, 2004 | 11.74 | 11.80 | 11.70 | 11.73 | 257,700 | +0.04(+0.34%) |
Aug 19, 2004 | 11.59 | 11.75 | 11.57 | 11.69 | 260,500 | +0.11(+0.95%) |
Aug 18, 2004 | 11.49 | 11.60 | 11.45 | 11.58 | 230,900 | +0.09(+0.78%) |
Aug 17, 2004 | 11.65 | 11.65 | 11.48 | 11.49 | 250,100 | -0.11(-0.95%) |
Aug 16, 2004 | 11.66 | 11.70 | 11.51 | 11.60 | 378,000 | -0.03(-0.26%) |
Aug 13, 2004 | 11.55 | 11.67 | 11.53 | 11.63 | 344,500 | -0.01(-0.09%) |
Aug 12, 2004 | 11.63 | 11.70 | 11.55 | 11.64 | 301,700 | +0.01(+0.09%) |
Aug 11, 2004 | 11.82 | 11.82 | 11.46 | 11.63 | 647,900 | -0.21(-1.77%) |
Aug 10, 2004 | 11.79 | 11.87 | 11.78 | 11.84 | 264,300 | +0.06(+0.51%) |
Aug 09, 2004 | 11.75 | 11.83 | 11.67 | 11.78 | 227,700 | +0.11(+0.94%) |
Aug 06, 2004 | 11.75 | 11.93 | 11.62 | 11.67 | 287,800 | -0.09(-0.77%) |
Aug 05, 2004 | 11.66 | 11.84 | 11.62 | 11.76 | 251,700 | +0.09(+0.77%) |
Aug 04, 2004 | 12.09 | 12.09 | 11.65 | 11.67 | 567,700 | -0.30(-2.51%) |
Aug 03, 2004 | 11.76 | 12.03 | 11.76 | 11.97 | 544,900 | +0.22(+1.87%) |
Aug 02, 2004 | 11.63 | 11.75 | 11.60 | 11.75 | 338,000 | +0.22(+1.91%) |
Jul 30, 2004 | 11.40 | 11.60 | 11.35 | 11.53 | 356,700 | +0.18(+1.59%) |
Jul 29, 2004 | 11.35 | 11.41 | 11.30 | 11.35 | 242,500 | -0.04(-0.35%) |
Jul 28, 2004 | 11.34 | 11.45 | 11.23 | 11.39 | 327,900 | +0.12(+1.06%) |
Jul 27, 2004 | 11.16 | 11.31 | 11.10 | 11.27 | 301,400 | +0.05(+0.45%) |
Jul 26, 2004 | 11.41 | 11.43 | 11.16 | 11.22 | 344,400 | -0.16(-1.41%) |
Jul 23, 2004 | 11.46 | 11.46 | 11.36 | 11.38 | 222,800 | -0.07(-0.61%) |
Jul 22, 2004 | 11.34 | 11.49 | 11.32 | 11.45 | 257,700 | +0.10(+0.88%) |
Jul 21, 2004 | 11.46 | 11.47 | 11.30 | 11.35 | 279,900 | -0.10(-0.87%) |
Jul 20, 2004 | 11.54 | 11.57 | 11.40 | 11.45 | 310,800 | -0.08(-0.69%) |
Jul 19, 2004 | 11.56 | 11.63 | 11.50 | 11.53 | 315,600 | +0.01(+0.09%) |
Jul 16, 2004 | 11.42 | 11.59 | 11.38 | 11.52 | 322,500 | +0.15(+1.32%) |
Jul 15, 2004 | 11.48 | 11.48 | 11.35 | 11.37 | 234,200 | -0.13(-1.13%) |
Jul 14, 2004 | 11.52 | 11.53 | 11.32 | 11.50 | 356,300 | -0.13(-1.12%) |
Jul 13, 2004 | 11.70 | 11.72 | 11.62 | 11.63 | 375,500 | -0.06(-0.51%) |
Jul 12, 2004 | 11.68 | 11.74 | 11.65 | 11.69 | 324,200 | +0.03(+0.26%) |
Jul 09, 2004 | 11.43 | 11.72 | 11.43 | 11.66 | 346,400 | +0.03(+0.26%) |
Jul 08, 2004 | 11.51 | 11.74 | 11.50 | 11.63 | 657,000 | +0.14(+1.22%) |
Jul 07, 2004 | 11.32 | 11.55 | 11.32 | 11.49 | 397,000 | +0.16(+1.41%) |
Jul 06, 2004 | 11.15 | 11.38 | 11.13 | 11.33 | 452,600 | +0.11(+0.98%) |
Jul 02, 2004 | 11.25 | 11.27 | 11.15 | 11.22 | 312,100 | -0.12(-1.06%) |