Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.57 | 12.68 | 12.52 | 12.62 | 363,394 | +0.12(+0.95%) |
Sep 29, 2004 | 12.52 | 12.56 | 12.48 | 12.50 | 570,945 | -0.06(-0.45%) |
Sep 28, 2004 | 12.49 | 12.60 | 12.49 | 12.55 | 274,013 | +0.01(+0.11%) |
Sep 27, 2004 | 12.50 | 12.65 | 12.49 | 12.54 | 240,639 | +0.03(+0.22%) |
Sep 24, 2004 | 12.55 | 12.59 | 12.51 | 12.51 | 193,514 | -0.02(-0.17%) |
Sep 23, 2004 | 12.71 | 12.71 | 12.48 | 12.53 | 538,144 | -0.17(-1.32%) |
Sep 22, 2004 | 12.66 | 12.76 | 12.65 | 12.70 | 967,857 | -0.06(-0.44%) |
Sep 21, 2004 | 12.75 | 12.79 | 12.72 | 12.76 | 504,340 | +0.05(+0.38%) |
Sep 20, 2004 | 12.78 | 12.79 | 12.70 | 12.71 | 550,462 | -0.05(-0.38%) |
Sep 17, 2004 | 12.80 | 12.87 | 12.73 | 12.76 | 774,200 | -0.04(-0.33%) |
Sep 16, 2004 | 12.76 | 12.89 | 12.76 | 12.80 | 612,484 | +0.13(+1.05%) |
Sep 15, 2004 | 12.72 | 12.72 | 12.60 | 12.66 | 342,195 | -0.06(-0.44%) |
Sep 14, 2004 | 12.72 | 12.77 | 12.61 | 12.72 | 969,003 | +0.01(+0.06%) |
Sep 13, 2004 | 12.81 | 12.87 | 12.71 | 12.71 | 1,405,735 | -0.09(-0.71%) |
Sep 10, 2004 | 12.73 | 12.84 | 12.72 | 12.80 | 507,348 | +0.07(+0.55%) |
Sep 09, 2004 | 12.61 | 12.79 | 12.60 | 12.73 | 666,055 | +0.10(+0.77%) |
Sep 08, 2004 | 12.63 | 12.71 | 12.56 | 12.64 | 997,221 | +0.01(+0.06%) |
Sep 07, 2004 | 12.60 | 12.87 | 12.60 | 12.63 | 1,601,112 | +0.06(+0.50%) |
Sep 03, 2004 | 12.48 | 12.57 | 12.43 | 12.57 | 1,188,444 | +0.11(+0.90%) |
Sep 02, 2004 | 12.37 | 12.50 | 12.37 | 12.45 | 451,772 | +0.14(+1.13%) |
Sep 01, 2004 | 12.18 | 12.38 | 12.18 | 12.32 | 499,183 | +0.08(+0.69%) |
Aug 31, 2004 | 12.13 | 12.23 | 12.10 | 12.23 | 1,865,099 | +0.10(+0.86%) |
Aug 30, 2004 | 12.04 | 12.13 | 12.02 | 12.13 | 356,375 | +0.05(+0.40%) |
Aug 27, 2004 | 12.09 | 12.13 | 12.05 | 12.08 | 324,003 | +0.01(+0.06%) |
Aug 26, 2004 | 12.02 | 12.11 | 12.02 | 12.07 | 176,755 | -0.03(-0.29%) |
Aug 25, 2004 | 12.05 | 12.15 | 12.04 | 12.11 | 551,465 | +0.13(+1.11%) |
Aug 24, 2004 | 11.95 | 12.01 | 11.94 | 11.97 | 269,573 | +0.03(+0.29%) |
Aug 23, 2004 | 11.95 | 12.04 | 11.94 | 11.94 | 450,196 | -0.03(-0.29%) |
Aug 20, 2004 | 11.87 | 11.97 | 11.87 | 11.97 | 262,841 | +0.13(+1.06%) |
Aug 19, 2004 | 11.85 | 11.90 | 11.80 | 11.85 | 899,247 | +0.03(+0.24%) |
Aug 18, 2004 | 11.74 | 11.82 | 11.69 | 11.82 | 424,127 | +0.08(+0.71%) |
Aug 17, 2004 | 11.73 | 11.80 | 11.58 | 11.74 | 372,848 | -0.03(-0.24%) |
Aug 16, 2004 | 11.73 | 11.83 | 11.73 | 11.76 | 356,375 | +0.10(+0.90%) |
Aug 13, 2004 | 11.76 | 11.81 | 11.63 | 11.66 | 725,213 | -0.10(-0.89%) |
Aug 12, 2004 | 11.78 | 11.81 | 11.75 | 11.76 | 533,274 | +0.03(+0.24%) |
Aug 11, 2004 | 11.58 | 11.74 | 11.55 | 11.74 | 701,722 | -0.13(-1.12%) |
Aug 10, 2004 | 11.94 | 11.95 | 11.74 | 11.87 | 1,122,268 | -0.13(-1.10%) |
Aug 09, 2004 | 11.88 | 12.03 | 11.88 | 12.00 | 443,894 | +0.20(+1.66%) |
Aug 06, 2004 | 11.98 | 11.98 | 11.75 | 11.81 | 1,337,841 | -0.34(-2.76%) |
Aug 05, 2004 | 12.29 | 12.33 | 12.11 | 12.14 | 293,351 | -0.10(-0.80%) |
Aug 04, 2004 | 12.22 | 12.26 | 12.15 | 12.24 | 692,984 | +0.01(+0.11%) |
Aug 03, 2004 | 12.28 | 12.36 | 12.18 | 12.22 | 449,766 | -0.01(-0.11%) |
Aug 02, 2004 | 12.42 | 12.42 | 12.23 | 12.24 | 1,031,169 | -0.18(-1.46%) |
Jul 30, 2004 | 12.48 | 12.49 | 12.36 | 12.42 | 797,261 | -0.03(-0.28%) |
Jul 29, 2004 | 12.53 | 12.53 | 12.42 | 12.45 | 220,443 | -0.07(-0.56%) |
Jul 28, 2004 | 12.57 | 12.62 | 12.49 | 12.52 | 427,421 | -0.08(-0.61%) |
Jul 27, 2004 | 12.36 | 12.63 | 12.36 | 12.60 | 628,384 | +0.34(+2.79%) |
Jul 26, 2004 | 12.24 | 12.32 | 12.22 | 12.26 | 494,313 | +0.07(+0.57%) |
Jul 23, 2004 | 12.52 | 12.52 | 12.19 | 12.19 | 892,658 | -0.34(-2.73%) |
Jul 22, 2004 | 12.68 | 12.69 | 12.53 | 12.53 | 680,522 | -0.15(-1.21%) |
Jul 21, 2004 | 12.63 | 12.83 | 12.60 | 12.69 | 1,750,939 | +0.10(+0.78%) |
Jul 20, 2004 | 12.55 | 12.62 | 12.43 | 12.59 | 1,284,556 | +0.03(+0.28%) |
Jul 19, 2004 | 12.36 | 12.58 | 12.36 | 12.55 | 696,422 | +0.27(+2.16%) |
Jul 16, 2004 | 12.34 | 12.39 | 12.29 | 12.29 | 391,325 | -0.08(-0.68%) |
Jul 15, 2004 | 12.35 | 12.37 | 12.22 | 12.37 | 446,758 | +0.02(+0.17%) |
Jul 14, 2004 | 12.32 | 12.43 | 12.29 | 12.35 | 642,421 | -0.04(-0.34%) |
Jul 13, 2004 | 12.32 | 12.45 | 12.32 | 12.39 | 1,156,072 | -0.03(-0.28%) |
Jul 12, 2004 | 12.27 | 12.43 | 12.25 | 12.43 | 1,202,624 | +0.13(+1.02%) |
Jul 09, 2004 | 12.29 | 12.39 | 12.29 | 12.30 | 321,139 | +0.07(+0.57%) |
Jul 08, 2004 | 12.44 | 12.45 | 12.22 | 12.23 | 383,161 | -0.28(-2.23%) |
Jul 07, 2004 | 12.55 | 12.59 | 12.49 | 12.51 | 670,782 | -0.03(-0.28%) |
Jul 06, 2004 | 12.36 | 12.55 | 12.33 | 12.55 | 590,283 | +0.16(+1.30%) |
Jul 02, 2004 | 12.57 | 12.57 | 12.38 | 12.38 | 1,194,889 | -0.19(-1.50%) |