Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.43 | 12.45 | 12.13 | 12.22 | 2,851,920 | -0.22(-1.78%) |
Sep 29, 2004 | 12.22 | 12.45 | 12.11 | 12.44 | 2,997,780 | +0.22(+1.83%) |
Sep 28, 2004 | 12.06 | 12.25 | 12.04 | 12.22 | 2,812,650 | +0.25(+2.11%) |
Sep 27, 2004 | 12.03 | 12.09 | 11.89 | 11.96 | 2,557,650 | +0.02(+0.15%) |
Sep 24, 2004 | 11.94 | 12.18 | 11.93 | 11.95 | 2,881,500 | -0.03(-0.28%) |
Sep 23, 2004 | 11.95 | 12.15 | 11.91 | 11.98 | 3,089,580 | -0.00(-0.02%) |
Sep 22, 2004 | 12.11 | 12.13 | 11.75 | 11.98 | 5,811,450 | -0.25(-2.00%) |
Sep 21, 2004 | 12.15 | 12.23 | 12.05 | 12.23 | 3,134,460 | +0.12(+0.97%) |
Sep 20, 2004 | 12.20 | 12.20 | 12.05 | 12.11 | 2,035,920 | -0.04(-0.36%) |
Sep 17, 2004 | 12.25 | 12.29 | 12.14 | 12.15 | 1,739,610 | -0.01(-0.06%) |
Sep 16, 2004 | 12.25 | 12.28 | 12.10 | 12.16 | 1,414,230 | -0.04(-0.31%) |
Sep 15, 2004 | 12.17 | 12.27 | 12.11 | 12.20 | 2,132,820 | -0.10(-0.83%) |
Sep 14, 2004 | 12.47 | 12.52 | 12.17 | 12.30 | 3,007,980 | -0.18(-1.41%) |
Sep 13, 2004 | 12.48 | 12.52 | 12.34 | 12.47 | 1,455,540 | +0.05(+0.38%) |
Sep 10, 2004 | 12.37 | 12.45 | 12.29 | 12.43 | 1,169,940 | +0.00(+0.03%) |
Sep 09, 2004 | 12.54 | 12.54 | 12.28 | 12.42 | 2,544,900 | -0.12(-0.92%) |
Sep 08, 2004 | 12.76 | 12.80 | 12.46 | 12.54 | 2,265,420 | -0.23(-1.77%) |
Sep 07, 2004 | 12.58 | 12.80 | 12.55 | 12.76 | 2,239,410 | +0.22(+1.72%) |
Sep 03, 2004 | 12.57 | 12.57 | 12.34 | 12.55 | 2,117,520 | +0.02(+0.18%) |
Sep 02, 2004 | 12.42 | 12.58 | 12.38 | 12.53 | 2,680,560 | +0.11(+0.88%) |
Sep 01, 2004 | 12.19 | 12.42 | 12.14 | 12.42 | 1,725,330 | +0.21(+1.69%) |
Aug 31, 2004 | 12.10 | 12.24 | 12.09 | 12.21 | 2,394,450 | +0.11(+0.89%) |
Aug 30, 2004 | 12.22 | 12.30 | 12.07 | 12.10 | 1,801,320 | -0.16(-1.34%) |
Aug 27, 2004 | 12.15 | 12.30 | 11.96 | 12.27 | 6,577,980 | -0.05(-0.40%) |
Aug 26, 2004 | 12.41 | 12.46 | 12.28 | 12.32 | 1,671,270 | -0.13(-1.04%) |
Aug 25, 2004 | 12.31 | 12.46 | 12.27 | 12.45 | 2,058,360 | +0.16(+1.33%) |
Aug 24, 2004 | 12.31 | 12.41 | 12.20 | 12.28 | 2,353,650 | -0.02(-0.16%) |
Aug 23, 2004 | 12.43 | 12.47 | 12.27 | 12.30 | 1,425,450 | -0.08(-0.67%) |
Aug 20, 2004 | 12.20 | 12.43 | 12.18 | 12.39 | 2,221,050 | +0.21(+1.76%) |
Aug 19, 2004 | 11.92 | 12.22 | 11.85 | 12.17 | 2,620,890 | +0.21(+1.72%) |
Aug 18, 2004 | 11.94 | 12.00 | 11.82 | 11.97 | 3,601,110 | -0.02(-0.16%) |
Aug 17, 2004 | 12.09 | 12.10 | 11.90 | 11.99 | 1,911,990 | -0.06(-0.49%) |
Aug 16, 2004 | 12.03 | 12.16 | 12.01 | 12.05 | 1,680,960 | +0.05(+0.43%) |
Aug 13, 2004 | 11.98 | 12.10 | 11.93 | 11.99 | 1,166,880 | +0.03(+0.23%) |
Aug 12, 2004 | 12.31 | 12.31 | 11.93 | 11.97 | 2,468,400 | -0.35(-2.80%) |
Aug 11, 2004 | 12.09 | 12.35 | 12.03 | 12.31 | 2,410,260 | +0.15(+1.23%) |
Aug 10, 2004 | 12.09 | 12.18 | 12.04 | 12.16 | 3,690,870 | +0.10(+0.81%) |
Aug 09, 2004 | 12.27 | 12.33 | 12.05 | 12.06 | 1,633,530 | -0.22(-1.80%) |
Aug 06, 2004 | 12.52 | 12.55 | 12.21 | 12.29 | 2,545,920 | -0.18(-1.42%) |
Aug 05, 2004 | 12.59 | 12.63 | 12.33 | 12.46 | 2,813,670 | -0.16(-1.31%) |
Aug 04, 2004 | 12.37 | 12.69 | 12.36 | 12.63 | 10,598,820 | -0.26(-2.02%) |
Aug 03, 2004 | 13.13 | 13.14 | 12.87 | 12.89 | 1,920,660 | -0.25(-1.90%) |
Aug 02, 2004 | 13.23 | 13.34 | 13.09 | 13.14 | 3,685,770 | -0.02(-0.15%) |
Jul 30, 2004 | 12.94 | 13.16 | 12.91 | 13.16 | 2,545,920 | +0.17(+1.28%) |
Jul 29, 2004 | 13.01 | 13.04 | 12.76 | 12.99 | 2,449,530 | +0.09(+0.73%) |
Jul 28, 2004 | 12.98 | 13.04 | 12.64 | 12.90 | 3,385,380 | -0.07(-0.51%) |
Jul 27, 2004 | 12.39 | 13.06 | 12.16 | 12.96 | 7,255,260 | +1.00(+8.39%) |
Jul 26, 2004 | 11.96 | 12.03 | 11.89 | 11.96 | 2,840,190 | -0.00(-0.03%) |
Jul 23, 2004 | 11.80 | 12.02 | 11.77 | 11.96 | 4,065,720 | -0.07(-0.62%) |
Jul 22, 2004 | 12.11 | 12.15 | 11.92 | 12.04 | 1,812,030 | -0.06(-0.50%) |
Jul 21, 2004 | 12.50 | 12.61 | 12.09 | 12.10 | 2,104,770 | -0.42(-3.35%) |
Jul 20, 2004 | 12.45 | 12.53 | 12.32 | 12.52 | 2,742,270 | +0.07(+0.58%) |
Jul 19, 2004 | 12.48 | 12.54 | 12.31 | 12.45 | 1,919,130 | +0.02(+0.17%) |
Jul 16, 2004 | 12.79 | 12.83 | 12.42 | 12.42 | 2,270,010 | -0.36(-2.82%) |
Jul 15, 2004 | 12.98 | 13.03 | 12.78 | 12.78 | 1,762,050 | -0.17(-1.35%) |
Jul 14, 2004 | 12.79 | 13.15 | 12.77 | 12.96 | 3,849,990 | -0.01(-0.08%) |
Jul 13, 2004 | 12.19 | 12.99 | 12.08 | 12.97 | 7,767,300 | +0.78(+6.42%) |
Jul 12, 2004 | 11.88 | 12.19 | 11.73 | 12.19 | 4,949,040 | +0.27(+2.25%) |
Jul 09, 2004 | 12.25 | 12.27 | 11.88 | 11.92 | 2,661,690 | -0.24(-1.95%) |
Jul 08, 2004 | 12.36 | 12.36 | 12.12 | 12.15 | 2,273,580 | -0.20(-1.63%) |
Jul 07, 2004 | 12.38 | 12.57 | 12.34 | 12.36 | 1,589,160 | +0.02(+0.16%) |
Jul 06, 2004 | 12.42 | 12.47 | 12.31 | 12.34 | 1,659,540 | -0.07(-0.57%) |
Jul 02, 2004 | 12.43 | 12.56 | 12.40 | 12.41 | 2,048,670 | -0.01(-0.11%) |