Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.34 | 13.44 | 13.33 | 13.41 | 271,429 | +0.10(+0.74%) |
Sep 29, 2004 | 13.46 | 13.46 | 13.24 | 13.31 | 393,410 | -0.17(-1.27%) |
Sep 28, 2004 | 13.42 | 13.52 | 13.35 | 13.48 | 469,298 | +0.19(+1.41%) |
Sep 27, 2004 | 13.30 | 13.35 | 13.19 | 13.29 | 338,006 | +0.05(+0.34%) |
Sep 24, 2004 | 13.10 | 13.30 | 13.10 | 13.25 | 301,226 | +0.08(+0.62%) |
Sep 23, 2004 | 13.21 | 13.21 | 13.08 | 13.17 | 373,855 | -0.13(-1.00%) |
Sep 22, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 365,475 | -0.08(-0.58%) |
Sep 21, 2004 | 13.12 | 13.41 | 13.10 | 13.38 | 338,937 | +0.31(+2.35%) |
Sep 20, 2004 | 13.16 | 13.18 | 13.05 | 13.07 | 571,259 | -0.01(-0.05%) |
Sep 17, 2004 | 12.95 | 13.08 | 12.93 | 13.08 | 568,000 | +0.22(+1.70%) |
Sep 16, 2004 | 12.83 | 12.89 | 12.78 | 12.86 | 167,141 | +0.04(+0.30%) |
Sep 15, 2004 | 12.87 | 12.92 | 12.81 | 12.82 | 169,934 | -0.02(-0.18%) |
Sep 14, 2004 | 12.86 | 12.91 | 12.79 | 12.84 | 382,236 | +0.05(+0.37%) |
Sep 13, 2004 | 12.80 | 12.84 | 12.76 | 12.79 | 229,993 | +0.09(+0.74%) |
Sep 10, 2004 | 12.80 | 12.80 | 12.66 | 12.70 | 153,173 | -0.09(-0.74%) |
Sep 09, 2004 | 12.61 | 12.81 | 12.61 | 12.79 | 194,144 | +0.18(+1.47%) |
Sep 08, 2004 | 12.55 | 12.65 | 12.55 | 12.61 | 160,157 | +0.02(+0.15%) |
Sep 07, 2004 | 12.59 | 12.60 | 12.46 | 12.59 | 394,341 | -0.05(-0.36%) |
Sep 03, 2004 | 12.57 | 12.64 | 12.53 | 12.64 | 189,954 | +0.06(+0.44%) |
Sep 02, 2004 | 12.51 | 12.58 | 12.47 | 12.58 | 188,557 | +0.11(+0.91%) |
Sep 01, 2004 | 12.32 | 12.49 | 12.29 | 12.47 | 752,833 | +0.18(+1.47%) |
Aug 31, 2004 | 12.12 | 12.29 | 12.12 | 12.29 | 256,531 | +0.21(+1.74%) |
Aug 30, 2004 | 12.14 | 12.22 | 12.03 | 12.08 | 325,901 | -0.04(-0.30%) |
Aug 27, 2004 | 12.03 | 12.14 | 12.03 | 12.11 | 220,682 | +0.08(+0.68%) |
Aug 26, 2004 | 11.89 | 12.06 | 11.86 | 12.03 | 363,147 | +0.10(+0.81%) |
Aug 25, 2004 | 11.89 | 11.98 | 11.89 | 11.93 | 194,144 | +0.08(+0.69%) |
Aug 24, 2004 | 11.87 | 11.87 | 11.77 | 11.85 | 331,488 | -0.06(-0.51%) |
Aug 23, 2004 | 12.08 | 12.08 | 11.89 | 11.91 | 163,416 | -0.15(-1.21%) |
Aug 20, 2004 | 12.06 | 12.15 | 12.01 | 12.06 | 290,983 | +0.12(+1.03%) |
Aug 19, 2004 | 11.93 | 12.01 | 11.88 | 11.94 | 132,223 | +0.05(+0.43%) |
Aug 18, 2004 | 11.85 | 11.91 | 11.84 | 11.88 | 321,246 | +0.11(+0.89%) |
Aug 17, 2004 | 11.99 | 11.99 | 11.75 | 11.78 | 292,380 | -0.21(-1.72%) |
Aug 16, 2004 | 11.96 | 12.03 | 11.92 | 11.99 | 281,672 | +0.06(+0.54%) |
Aug 13, 2004 | 11.82 | 11.99 | 11.82 | 11.92 | 242,098 | +0.12(+0.98%) |
Aug 12, 2004 | 12.00 | 12.04 | 11.80 | 11.80 | 308,675 | -0.15(-1.24%) |
Aug 11, 2004 | 12.03 | 12.03 | 11.84 | 11.95 | 589,416 | -0.03(-0.25%) |
Aug 10, 2004 | 12.08 | 12.08 | 11.96 | 11.98 | 599,659 | -0.07(-0.55%) |
Aug 09, 2004 | 11.88 | 12.12 | 11.88 | 12.05 | 249,082 | +0.17(+1.46%) |
Aug 06, 2004 | 12.05 | 12.09 | 11.83 | 11.88 | 501,423 | -0.23(-1.92%) |
Aug 05, 2004 | 12.30 | 12.34 | 12.10 | 12.11 | 384,098 | -0.18(-1.43%) |
Aug 04, 2004 | 12.55 | 12.55 | 12.27 | 12.28 | 439,036 | -0.27(-2.12%) |
Aug 03, 2004 | 12.39 | 12.58 | 12.39 | 12.55 | 387,823 | +0.16(+1.32%) |
Aug 02, 2004 | 12.44 | 12.44 | 12.26 | 12.39 | 575,449 | -0.01(-0.10%) |
Jul 30, 2004 | 12.44 | 12.44 | 12.37 | 12.40 | 330,091 | +0.08(+0.61%) |
Jul 29, 2004 | 12.34 | 12.37 | 12.22 | 12.32 | 252,806 | +0.06(+0.49%) |
Jul 28, 2004 | 12.20 | 12.29 | 12.15 | 12.26 | 225,803 | +0.08(+0.69%) |
Jul 27, 2004 | 12.07 | 12.21 | 12.02 | 12.18 | 179,711 | +0.14(+1.18%) |
Jul 26, 2004 | 12.15 | 12.22 | 12.00 | 12.04 | 278,878 | -0.14(-1.13%) |
Jul 23, 2004 | 12.23 | 12.23 | 12.11 | 12.18 | 147,586 | -0.06(-0.47%) |
Jul 22, 2004 | 12.14 | 12.28 | 12.14 | 12.23 | 178,314 | +0.07(+0.57%) |
Jul 21, 2004 | 12.44 | 12.49 | 12.17 | 12.17 | 338,472 | -0.23(-1.89%) |
Jul 20, 2004 | 12.44 | 12.44 | 12.34 | 12.40 | 236,977 | -0.01(-0.05%) |
Jul 19, 2004 | 12.44 | 12.48 | 12.36 | 12.41 | 184,367 | -0.06(-0.45%) |
Jul 16, 2004 | 12.37 | 12.49 | 12.36 | 12.46 | 275,154 | +0.13(+1.04%) |
Jul 15, 2004 | 12.27 | 12.36 | 12.25 | 12.33 | 304,950 | +0.10(+0.83%) |
Jul 14, 2004 | 12.11 | 12.26 | 12.11 | 12.23 | 225,803 | +0.10(+0.83%) |
Jul 13, 2004 | 12.16 | 12.16 | 12.02 | 12.13 | 145,724 | -0.02(-0.18%) |
Jul 12, 2004 | 12.20 | 12.20 | 12.08 | 12.15 | 223,941 | -0.04(-0.30%) |
Jul 09, 2004 | 12.17 | 12.21 | 12.13 | 12.19 | 285,862 | +0.06(+0.53%) |
Jul 08, 2004 | 12.16 | 12.22 | 12.06 | 12.12 | 199,731 | -0.06(-0.46%) |
Jul 07, 2004 | 12.10 | 12.18 | 12.04 | 12.18 | 544,256 | +0.08(+0.62%) |
Jul 06, 2004 | 12.13 | 12.20 | 12.08 | 12.11 | 236,046 | +0.02(+0.20%) |
Jul 02, 2004 | 12.04 | 12.12 | 12.03 | 12.08 | 154,570 | +0.02(+0.18%) |