Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.21 | 12.21 | 12.12 | 12.17 | 153,243 | -0.03(-0.27%) |
Sep 29, 2004 | 12.16 | 12.23 | 12.05 | 12.21 | 173,057 | +0.11(+0.91%) |
Sep 28, 2004 | 11.83 | 12.13 | 11.83 | 12.10 | 103,798 | +0.21(+1.76%) |
Sep 27, 2004 | 11.98 | 12.00 | 11.84 | 11.89 | 77,985 | -0.12(-1.01%) |
Sep 24, 2004 | 11.96 | 12.09 | 11.94 | 12.01 | 82,711 | +0.04(+0.37%) |
Sep 23, 2004 | 12.16 | 12.16 | 11.96 | 11.96 | 177,966 | -0.20(-1.63%) |
Sep 22, 2004 | 12.12 | 12.22 | 11.99 | 12.16 | 126,521 | -0.04(-0.32%) |
Sep 21, 2004 | 12.40 | 12.42 | 12.17 | 12.20 | 346,115 | -0.12(-0.98%) |
Sep 20, 2004 | 12.40 | 12.49 | 12.28 | 12.32 | 111,433 | -0.08(-0.67%) |
Sep 17, 2004 | 12.60 | 12.60 | 12.33 | 12.40 | 250,134 | -0.09(-0.70%) |
Sep 16, 2004 | 12.49 | 12.54 | 12.43 | 12.49 | 162,514 | +0.09(+0.71%) |
Sep 15, 2004 | 12.43 | 12.48 | 12.37 | 12.40 | 173,239 | +0.04(+0.36%) |
Sep 14, 2004 | 12.49 | 12.50 | 12.29 | 12.36 | 73,258 | +0.01(+0.09%) |
Sep 13, 2004 | 12.36 | 12.56 | 12.35 | 12.35 | 166,331 | -0.01(-0.04%) |
Sep 10, 2004 | 12.38 | 12.40 | 12.22 | 12.36 | 120,704 | +0.05(+0.40%) |
Sep 09, 2004 | 12.04 | 12.40 | 12.04 | 12.31 | 206,324 | +0.28(+2.29%) |
Sep 08, 2004 | 12.10 | 12.20 | 12.01 | 12.03 | 159,060 | -0.15(-1.22%) |
Sep 07, 2004 | 11.92 | 12.20 | 11.92 | 12.18 | 105,070 | +0.28(+2.31%) |
Sep 03, 2004 | 11.83 | 11.99 | 11.79 | 11.90 | 118,522 | +0.08(+0.70%) |
Sep 02, 2004 | 11.67 | 11.88 | 11.60 | 11.82 | 155,061 | +0.15(+1.27%) |
Sep 01, 2004 | 11.75 | 11.91 | 11.62 | 11.67 | 199,234 | -0.08(-0.66%) |
Aug 31, 2004 | 11.69 | 11.75 | 11.60 | 11.75 | 138,518 | +0.09(+0.80%) |
Aug 30, 2004 | 11.80 | 11.87 | 11.64 | 11.66 | 157,606 | -0.24(-2.03%) |
Aug 27, 2004 | 11.88 | 11.93 | 11.85 | 11.90 | 161,605 | +0.02(+0.14%) |
Aug 26, 2004 | 11.96 | 12.03 | 11.85 | 11.88 | 187,236 | -0.05(-0.46%) |
Aug 25, 2004 | 11.94 | 12.02 | 11.77 | 11.94 | 317,393 | +0.01(+0.09%) |
Aug 24, 2004 | 11.84 | 11.96 | 11.83 | 11.93 | 441,006 | +0.20(+1.69%) |
Aug 23, 2004 | 11.94 | 11.96 | 11.72 | 11.73 | 205,597 | -0.17(-1.39%) |
Aug 20, 2004 | 11.66 | 11.90 | 11.66 | 11.89 | 147,426 | +0.29(+2.51%) |
Aug 19, 2004 | 11.67 | 11.73 | 11.50 | 11.60 | 252,133 | -0.06(-0.47%) |
Aug 18, 2004 | 11.41 | 11.73 | 11.22 | 11.66 | 205,597 | +0.22(+1.92%) |
Aug 17, 2004 | 11.37 | 11.47 | 11.29 | 11.44 | 185,782 | +0.10(+0.92%) |
Aug 16, 2004 | 11.01 | 11.41 | 11.01 | 11.33 | 135,428 | +0.34(+3.05%) |
Aug 13, 2004 | 11.16 | 11.18 | 10.99 | 11.00 | 219,594 | -0.15(-1.38%) |
Aug 12, 2004 | 11.22 | 11.26 | 11.08 | 11.15 | 211,414 | -0.07(-0.64%) |
Aug 11, 2004 | 11.13 | 11.22 | 11.02 | 11.22 | 150,153 | -0.05(-0.44%) |
Aug 10, 2004 | 11.15 | 11.27 | 11.10 | 11.27 | 207,960 | +0.13(+1.14%) |
Aug 09, 2004 | 10.98 | 11.15 | 10.67 | 11.15 | 385,926 | +0.16(+1.45%) |
Aug 06, 2004 | 11.00 | 11.13 | 10.95 | 10.99 | 357,568 | -0.07(-0.65%) |
Aug 05, 2004 | 11.24 | 11.29 | 11.04 | 11.06 | 174,330 | -0.18(-1.61%) |
Aug 04, 2004 | 11.14 | 11.35 | 11.07 | 11.24 | 201,779 | +0.06(+0.54%) |
Aug 03, 2004 | 11.03 | 11.25 | 11.02 | 11.18 | 201,416 | +0.01(+0.10%) |
Aug 02, 2004 | 11.04 | 11.17 | 10.88 | 11.17 | 139,791 | +0.09(+0.84%) |
Jul 30, 2004 | 11.26 | 11.28 | 11.00 | 11.07 | 128,339 | -0.20(-1.81%) |
Jul 29, 2004 | 11.26 | 11.28 | 11.06 | 11.28 | 105,252 | +0.06(+0.49%) |
Jul 28, 2004 | 11.15 | 11.25 | 11.02 | 11.22 | 247,770 | +0.04(+0.39%) |
Jul 27, 2004 | 11.02 | 11.19 | 11.01 | 11.18 | 244,862 | +0.15(+1.35%) |
Jul 26, 2004 | 10.99 | 11.04 | 10.89 | 11.03 | 254,678 | +0.04(+0.35%) |
Jul 23, 2004 | 11.12 | 11.12 | 10.86 | 10.99 | 275,947 | -0.13(-1.14%) |
Jul 22, 2004 | 11.17 | 11.25 | 10.96 | 11.12 | 316,666 | -0.04(-0.35%) |
Jul 21, 2004 | 11.27 | 11.27 | 11.06 | 11.16 | 279,219 | -0.08(-0.73%) |
Jul 20, 2004 | 11.15 | 11.27 | 11.06 | 11.24 | 292,853 | +0.09(+0.84%) |
Jul 19, 2004 | 11.01 | 11.19 | 10.95 | 11.15 | 539,715 | +0.14(+1.30%) |
Jul 16, 2004 | 11.13 | 11.18 | 11.00 | 11.00 | 140,700 | -0.13(-1.19%) |
Jul 15, 2004 | 11.22 | 11.25 | 11.10 | 11.13 | 107,979 | -0.11(-0.98%) |
Jul 14, 2004 | 11.22 | 11.24 | 11.10 | 11.24 | 278,855 | -0.01(-0.05%) |
Jul 13, 2004 | 11.18 | 11.25 | 11.12 | 11.25 | 409,558 | +0.04(+0.39%) |
Jul 12, 2004 | 11.14 | 11.21 | 10.97 | 11.21 | 372,837 | +0.02(+0.15%) |
Jul 09, 2004 | 11.22 | 11.28 | 11.06 | 11.19 | 145,790 | +0.08(+0.69%) |
Jul 08, 2004 | 11.24 | 11.26 | 11.11 | 11.11 | 232,682 | -0.13(-1.17%) |
Jul 07, 2004 | 11.11 | 11.28 | 11.11 | 11.24 | 336,844 | +0.12(+1.09%) |
Jul 06, 2004 | 11.12 | 11.19 | 10.98 | 11.12 | 165,422 | -0.02(-0.20%) |
Jul 02, 2004 | 11.13 | 11.18 | 11.07 | 11.15 | 149,789 | +0.02(+0.20%) |