Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.19 | 12.33 | 12.10 | 12.26 | 213,107 | +0.10(+0.85%) |
Sep 29, 2004 | 12.21 | 12.30 | 12.02 | 12.16 | 291,766 | -0.01(-0.06%) |
Sep 28, 2004 | 11.94 | 12.20 | 11.83 | 12.17 | 275,306 | +0.29(+2.48%) |
Sep 27, 2004 | 12.23 | 12.27 | 11.83 | 11.87 | 385,755 | -0.29(-2.42%) |
Sep 24, 2004 | 12.34 | 12.49 | 12.10 | 12.17 | 316,897 | -0.21(-1.74%) |
Sep 23, 2004 | 12.38 | 12.45 | 12.31 | 12.38 | 435,137 | +0.00(+0.00%) |
Sep 22, 2004 | 12.60 | 12.60 | 12.32 | 12.38 | 328,457 | -0.21(-1.64%) |
Sep 21, 2004 | 12.46 | 12.60 | 12.42 | 12.59 | 360,247 | +0.14(+1.09%) |
Sep 20, 2004 | 12.45 | 12.52 | 12.28 | 12.45 | 448,079 | -0.06(-0.51%) |
Sep 17, 2004 | 12.68 | 12.68 | 12.38 | 12.52 | 662,318 | +0.04(+0.32%) |
Sep 16, 2004 | 12.44 | 12.63 | 12.34 | 12.48 | 517,188 | +0.09(+0.71%) |
Sep 15, 2004 | 12.57 | 12.66 | 12.29 | 12.39 | 683,050 | -0.17(-1.33%) |
Sep 14, 2004 | 12.85 | 12.88 | 12.45 | 12.56 | 712,328 | -0.25(-1.99%) |
Sep 13, 2004 | 12.92 | 12.98 | 12.72 | 12.81 | 728,034 | -0.10(-0.80%) |
Sep 10, 2004 | 12.70 | 12.93 | 12.56 | 12.92 | 1,129,496 | +0.68(+5.53%) |
Sep 09, 2004 | 12.22 | 12.38 | 12.20 | 12.24 | 702,275 | +0.04(+0.33%) |
Sep 08, 2004 | 12.26 | 12.37 | 12.13 | 12.20 | 1,015,654 | -0.02(-0.13%) |
Sep 07, 2004 | 12.12 | 12.26 | 12.02 | 12.22 | 1,552,068 | +0.21(+1.72%) |
Sep 03, 2004 | 11.88 | 12.17 | 11.80 | 12.01 | 1,184,281 | +0.16(+1.34%) |
Sep 02, 2004 | 11.76 | 12.01 | 11.59 | 11.85 | 475,094 | +0.29(+2.48%) |
Sep 01, 2004 | 11.55 | 12.03 | 11.43 | 11.56 | 446,822 | +0.05(+0.42%) |
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.52 | 621,480 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,514 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,219 | -0.11(-0.96%) |
Aug 26, 2004 | 11.68 | 11.68 | 11.55 | 11.64 | 402,592 | -0.03(-0.27%) |
Aug 25, 2004 | 11.68 | 11.73 | 11.63 | 11.68 | 333,483 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 736,956 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.52 | 11.67 | 351,326 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,162 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,806 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,224 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,409 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,863 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,190 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,712 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.64 | 1,118,439 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 643,972 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.68 | 11.83 | 844,389 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,079,760 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,209 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,776 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,137 | +0.00(+0.00%) |
Aug 02, 2004 | 12.91 | 13.01 | 12.61 | 12.79 | 962,629 | -0.26(-2.01%) |
Jul 30, 2004 | 13.18 | 13.33 | 12.95 | 13.05 | 849,038 | -0.21(-1.56%) |
Jul 29, 2004 | 12.92 | 13.41 | 12.90 | 13.26 | 1,527,817 | +0.30(+2.33%) |
Jul 28, 2004 | 13.57 | 14.15 | 12.77 | 12.96 | 2,877,458 | -1.30(-9.10%) |
Jul 27, 2004 | 14.35 | 14.72 | 14.21 | 14.25 | 1,122,962 | -0.10(-0.67%) |
Jul 26, 2004 | 14.44 | 14.77 | 14.17 | 14.35 | 1,074,334 | -0.11(-0.77%) |
Jul 23, 2004 | 14.55 | 14.68 | 14.12 | 14.46 | 902,315 | -0.04(-0.27%) |
Jul 22, 2004 | 15.64 | 15.75 | 14.29 | 14.50 | 2,005,550 | -1.06(-6.80%) |
Jul 21, 2004 | 15.59 | 15.69 | 15.46 | 15.56 | 664,705 | -0.08(-0.51%) |
Jul 20, 2004 | 15.47 | 15.69 | 15.37 | 15.64 | 876,054 | +0.22(+1.45%) |
Jul 19, 2004 | 15.66 | 15.73 | 15.37 | 15.42 | 1,284,050 | -0.18(-1.12%) |
Jul 16, 2004 | 15.79 | 15.89 | 15.50 | 15.59 | 1,256,909 | -0.19(-1.21%) |
Jul 15, 2004 | 15.51 | 15.87 | 15.39 | 15.78 | 1,134,145 | +0.32(+2.09%) |
Jul 14, 2004 | 15.56 | 15.58 | 15.20 | 15.46 | 977,707 | -0.23(-1.45%) |
Jul 13, 2004 | 15.72 | 15.88 | 15.59 | 15.69 | 463,409 | -0.07(-0.46%) |
Jul 12, 2004 | 15.58 | 15.81 | 15.53 | 15.76 | 409,001 | +0.13(+0.84%) |
Jul 09, 2004 | 15.38 | 15.70 | 15.32 | 15.63 | 362,383 | +0.27(+1.79%) |
Jul 08, 2004 | 14.72 | 15.57 | 14.68 | 15.35 | 2,099,539 | -0.60(-3.79%) |
Jul 07, 2004 | 15.73 | 16.01 | 15.70 | 15.96 | 1,314,458 | +0.25(+1.57%) |
Jul 06, 2004 | 16.39 | 16.39 | 15.71 | 15.71 | 655,030 | -0.72(-4.36%) |
Jul 02, 2004 | 16.31 | 16.70 | 16.09 | 16.43 | 865,750 | +0.14(+0.88%) |