Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.10 | 13.33 | 13.02 | 13.22 | 115,000 | +0.02(+0.15%) |
Sep 29, 2004 | 13.09 | 13.21 | 13.05 | 13.20 | 190,600 | +0.01(+0.08%) |
Sep 28, 2004 | 13.35 | 13.35 | 13.10 | 13.19 | 206,900 | -0.12(-0.90%) |
Sep 27, 2004 | 13.50 | 13.51 | 13.28 | 13.31 | 188,800 | -0.21(-1.55%) |
Sep 24, 2004 | 13.38 | 13.70 | 13.37 | 13.52 | 85,300 | +0.12(+0.90%) |
Sep 23, 2004 | 13.81 | 13.85 | 13.33 | 13.40 | 328,500 | -0.30(-2.19%) |
Sep 22, 2004 | 13.81 | 13.95 | 13.55 | 13.70 | 262,300 | -0.17(-1.23%) |
Sep 21, 2004 | 14.03 | 14.19 | 13.80 | 13.87 | 201,900 | -0.13(-0.93%) |
Sep 20, 2004 | 13.74 | 14.29 | 13.55 | 14.00 | 341,800 | +0.23(+1.67%) |
Sep 17, 2004 | 13.43 | 14.24 | 13.20 | 13.77 | 522,100 | +0.56(+4.24%) |
Sep 16, 2004 | 12.29 | 13.35 | 12.19 | 13.21 | 452,900 | +0.99(+8.10%) |
Sep 15, 2004 | 12.19 | 12.49 | 11.97 | 12.22 | 406,200 | -0.01(-0.08%) |
Sep 14, 2004 | 11.90 | 12.23 | 11.85 | 12.23 | 252,900 | +0.23(+1.92%) |
Sep 13, 2004 | 11.91 | 12.13 | 11.86 | 12.00 | 201,500 | +0.07(+0.59%) |
Sep 10, 2004 | 12.20 | 12.25 | 11.89 | 11.93 | 160,500 | -0.27(-2.21%) |
Sep 09, 2004 | 12.19 | 12.29 | 12.06 | 12.20 | 126,400 | +0.01(+0.08%) |
Sep 08, 2004 | 12.20 | 12.29 | 12.13 | 12.19 | 127,200 | -0.10(-0.81%) |
Sep 07, 2004 | 12.07 | 12.30 | 12.05 | 12.29 | 126,700 | +0.12(+0.99%) |
Sep 03, 2004 | 12.44 | 12.44 | 12.10 | 12.17 | 79,300 | -0.27(-2.17%) |
Sep 02, 2004 | 12.45 | 12.50 | 12.10 | 12.44 | 149,500 | -0.06(-0.48%) |
Sep 01, 2004 | 12.00 | 12.60 | 11.97 | 12.50 | 384,900 | +0.30(+2.46%) |
Aug 31, 2004 | 12.02 | 12.27 | 11.90 | 12.20 | 130,200 | +0.11(+0.91%) |
Aug 30, 2004 | 12.40 | 12.40 | 12.05 | 12.09 | 189,800 | -0.27(-2.18%) |
Aug 27, 2004 | 12.34 | 12.37 | 12.18 | 12.36 | 110,600 | +0.13(+1.06%) |
Aug 26, 2004 | 12.26 | 12.31 | 11.98 | 12.23 | 212,600 | +0.08(+0.66%) |
Aug 25, 2004 | 12.09 | 12.27 | 12.03 | 12.15 | 216,300 | -0.09(-0.74%) |
Aug 24, 2004 | 12.32 | 12.47 | 12.00 | 12.24 | 107,800 | -0.09(-0.73%) |
Aug 23, 2004 | 12.50 | 12.58 | 12.28 | 12.33 | 140,600 | -0.05(-0.40%) |
Aug 20, 2004 | 12.03 | 12.52 | 11.80 | 12.38 | 375,500 | +0.42(+3.51%) |
Aug 19, 2004 | 12.15 | 12.15 | 11.75 | 11.96 | 613,000 | -0.14(-1.16%) |
Aug 18, 2004 | 12.18 | 12.25 | 11.78 | 12.10 | 711,800 | -0.15(-1.22%) |
Aug 17, 2004 | 12.36 | 12.50 | 12.23 | 12.25 | 233,500 | -0.07(-0.57%) |
Aug 16, 2004 | 12.58 | 12.60 | 12.00 | 12.32 | 343,100 | -0.25(-1.99%) |
Aug 13, 2004 | 12.72 | 12.89 | 12.49 | 12.57 | 386,200 | -0.14(-1.10%) |
Aug 12, 2004 | 13.25 | 13.29 | 12.32 | 12.71 | 433,100 | -0.77(-5.71%) |
Aug 11, 2004 | 13.66 | 13.66 | 13.00 | 13.48 | 191,200 | -0.27(-1.96%) |
Aug 10, 2004 | 14.14 | 14.24 | 13.56 | 13.75 | 273,100 | -0.41(-2.90%) |
Aug 09, 2004 | 13.95 | 14.25 | 13.86 | 14.16 | 213,600 | +0.21(+1.51%) |
Aug 06, 2004 | 13.96 | 14.04 | 13.81 | 13.95 | 149,300 | -0.03(-0.21%) |
Aug 05, 2004 | 14.21 | 14.28 | 13.98 | 13.98 | 171,500 | -0.23(-1.62%) |
Aug 04, 2004 | 14.11 | 14.26 | 13.97 | 14.21 | 121,400 | +0.10(+0.71%) |
Aug 03, 2004 | 14.36 | 14.36 | 13.86 | 14.11 | 170,012 | -0.47(-3.22%) |
Aug 02, 2004 | 14.37 | 14.59 | 14.25 | 14.58 | 272,100 | -0.02(-0.14%) |
Jul 30, 2004 | 14.35 | 14.72 | 14.17 | 14.60 | 262,700 | +0.28(+1.96%) |
Jul 29, 2004 | 14.35 | 14.37 | 14.03 | 14.32 | 328,600 | -0.03(-0.21%) |
Jul 28, 2004 | 14.60 | 14.60 | 14.00 | 14.35 | 262,300 | -0.21(-1.44%) |
Jul 27, 2004 | 13.65 | 14.56 | 13.55 | 14.56 | 243,300 | +0.86(+6.28%) |
Jul 26, 2004 | 13.97 | 14.05 | 13.40 | 13.70 | 227,100 | -0.35(-2.49%) |
Jul 23, 2004 | 13.71 | 14.45 | 13.12 | 14.05 | 745,500 | -0.15(-1.06%) |
Jul 22, 2004 | 13.55 | 14.25 | 13.28 | 14.20 | 261,800 | +0.65(+4.80%) |
Jul 21, 2004 | 13.35 | 13.91 | 13.35 | 13.55 | 275,200 | +0.13(+0.97%) |
Jul 20, 2004 | 13.48 | 13.55 | 13.20 | 13.42 | 253,700 | -0.02(-0.15%) |
Jul 19, 2004 | 13.58 | 13.79 | 13.29 | 13.44 | 145,000 | -0.21(-1.54%) |
Jul 16, 2004 | 13.77 | 13.97 | 13.45 | 13.65 | 136,100 | -0.24(-1.73%) |
Jul 15, 2004 | 13.65 | 13.89 | 13.57 | 13.89 | 176,200 | +0.31(+2.28%) |
Jul 14, 2004 | 13.51 | 13.75 | 13.45 | 13.58 | 199,500 | +0.01(+0.07%) |
Jul 13, 2004 | 13.44 | 13.72 | 13.44 | 13.57 | 275,100 | +0.12(+0.89%) |
Jul 12, 2004 | 13.36 | 13.46 | 12.61 | 13.45 | 225,800 | +0.02(+0.15%) |
Jul 09, 2004 | 13.31 | 13.44 | 13.10 | 13.43 | 52,200 | +0.32(+2.44%) |
Jul 08, 2004 | 13.43 | 13.51 | 13.08 | 13.11 | 161,700 | -0.42(-3.10%) |
Jul 07, 2004 | 13.30 | 13.56 | 13.30 | 13.53 | 186,100 | +0.13(+0.97%) |
Jul 06, 2004 | 14.08 | 14.11 | 13.06 | 13.40 | 537,400 | -0.69(-4.90%) |
Jul 02, 2004 | 14.20 | 14.24 | 14.05 | 14.09 | 105,400 | -0.10(-0.70%) |