Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.43 | 12.50 | 12.31 | 12.36 | 470,061 | -0.13(-1.07%) |
Sep 29, 2004 | 12.53 | 12.62 | 12.49 | 12.49 | 283,266 | -0.16(-1.25%) |
Sep 28, 2004 | 12.68 | 12.69 | 12.60 | 12.65 | 270,182 | -0.01(-0.05%) |
Sep 27, 2004 | 12.81 | 12.81 | 12.66 | 12.66 | 576,147 | -0.15(-1.19%) |
Sep 24, 2004 | 12.78 | 12.85 | 12.76 | 12.81 | 264,034 | -0.01(-0.05%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.69 | 12.81 | 179,543 | +0.06(+0.50%) |
Sep 22, 2004 | 12.79 | 12.96 | 12.72 | 12.75 | 150,539 | -0.01(-0.05%) |
Sep 21, 2004 | 13.07 | 13.14 | 12.75 | 12.76 | 378,791 | -0.38(-2.90%) |
Sep 20, 2004 | 13.07 | 13.19 | 12.94 | 13.14 | 131,465 | +0.13(+0.97%) |
Sep 17, 2004 | 12.95 | 13.12 | 12.94 | 13.01 | 67,151 | +0.00(+0.00%) |
Sep 16, 2004 | 13.11 | 13.19 | 13.00 | 13.01 | 65,890 | -0.16(-1.25%) |
Sep 15, 2004 | 13.07 | 13.26 | 12.95 | 13.18 | 726,687 | +0.04(+0.29%) |
Sep 14, 2004 | 13.06 | 13.16 | 13.00 | 13.14 | 125,790 | +0.02(+0.14%) |
Sep 13, 2004 | 12.85 | 13.12 | 12.72 | 13.12 | 226,675 | +0.27(+2.07%) |
Sep 10, 2004 | 12.91 | 13.04 | 12.72 | 12.85 | 60,373 | -0.03(-0.20%) |
Sep 09, 2004 | 12.69 | 12.95 | 12.69 | 12.88 | 48,708 | +0.12(+0.94%) |
Sep 08, 2004 | 13.14 | 13.14 | 12.76 | 12.76 | 157,948 | -0.32(-2.43%) |
Sep 07, 2004 | 13.00 | 13.09 | 13.00 | 13.07 | 63,526 | +0.07(+0.54%) |
Sep 03, 2004 | 13.00 | 13.04 | 12.92 | 13.00 | 83,230 | +0.00(+0.00%) |
Sep 02, 2004 | 12.97 | 13.02 | 12.97 | 13.00 | 58,166 | +0.03(+0.24%) |
Sep 01, 2004 | 12.97 | 13.10 | 12.87 | 12.97 | 159,524 | +0.04(+0.34%) |
Aug 31, 2004 | 12.76 | 13.00 | 12.72 | 12.93 | 124,372 | +0.18(+1.39%) |
Aug 30, 2004 | 12.78 | 12.86 | 12.73 | 12.75 | 83,860 | -0.10(-0.74%) |
Aug 27, 2004 | 12.82 | 12.95 | 12.70 | 12.85 | 97,101 | +0.09(+0.70%) |
Aug 26, 2004 | 12.63 | 12.76 | 12.56 | 12.76 | 155,110 | +0.13(+1.06%) |
Aug 25, 2004 | 12.68 | 12.68 | 12.47 | 12.62 | 171,977 | -0.02(-0.15%) |
Aug 24, 2004 | 12.59 | 12.81 | 12.56 | 12.64 | 107,663 | +0.01(+0.05%) |
Aug 23, 2004 | 12.79 | 12.83 | 12.62 | 12.64 | 92,845 | -0.15(-1.19%) |
Aug 20, 2004 | 12.62 | 12.94 | 12.62 | 12.79 | 99,308 | +0.11(+0.85%) |
Aug 19, 2004 | 12.68 | 12.73 | 12.62 | 12.68 | 149,435 | +0.04(+0.30%) |
Aug 18, 2004 | 12.72 | 12.72 | 12.61 | 12.64 | 363,028 | -0.08(-0.60%) |
Aug 17, 2004 | 12.38 | 12.79 | 12.38 | 12.72 | 234,872 | +0.13(+1.06%) |
Aug 16, 2004 | 12.41 | 12.63 | 12.36 | 12.59 | 2,729,412 | +0.18(+1.48%) |
Aug 13, 2004 | 12.46 | 12.52 | 12.40 | 12.40 | 278,379 | +0.01(+0.05%) |
Aug 12, 2004 | 12.53 | 12.54 | 12.38 | 12.40 | 116,805 | -0.17(-1.36%) |
Aug 11, 2004 | 12.66 | 12.66 | 12.40 | 12.57 | 143,761 | -0.15(-1.20%) |
Aug 10, 2004 | 12.69 | 12.82 | 12.68 | 12.72 | 100,412 | -0.02(-0.15%) |
Aug 09, 2004 | 12.85 | 12.94 | 12.64 | 12.74 | 119,485 | -0.17(-1.33%) |
Aug 06, 2004 | 12.88 | 12.91 | 12.50 | 12.91 | 476,681 | +0.07(+0.54%) |
Aug 05, 2004 | 12.92 | 12.97 | 12.75 | 12.84 | 137,140 | -0.02(-0.15%) |
Aug 04, 2004 | 13.00 | 13.09 | 12.85 | 12.86 | 185,376 | -0.14(-1.07%) |
Aug 03, 2004 | 13.00 | 13.12 | 12.88 | 13.00 | 101,042 | +0.08(+0.64%) |
Aug 02, 2004 | 12.94 | 13.14 | 12.91 | 12.92 | 154,953 | -0.09(-0.68%) |
Jul 30, 2004 | 12.92 | 13.05 | 12.85 | 13.00 | 162,992 | +0.15(+1.18%) |
Jul 29, 2004 | 12.69 | 13.04 | 12.68 | 12.85 | 385,885 | +0.18(+1.45%) |
Jul 28, 2004 | 12.50 | 12.73 | 12.39 | 12.67 | 236,133 | +0.17(+1.37%) |
Jul 27, 2004 | 12.50 | 12.69 | 12.48 | 12.50 | 265,926 | -0.10(-0.76%) |
Jul 26, 2004 | 12.72 | 12.75 | 12.53 | 12.59 | 243,385 | -0.06(-0.50%) |
Jul 23, 2004 | 12.47 | 12.76 | 12.42 | 12.66 | 175,287 | +0.12(+0.96%) |
Jul 22, 2004 | 12.85 | 12.87 | 12.50 | 12.54 | 232,350 | -0.29(-2.27%) |
Jul 21, 2004 | 12.70 | 12.90 | 12.60 | 12.83 | 583,083 | +0.04(+0.30%) |
Jul 20, 2004 | 13.04 | 13.09 | 12.78 | 12.79 | 75,506 | -0.20(-1.56%) |
Jul 19, 2004 | 13.00 | 13.00 | 12.91 | 12.99 | 368,072 | -0.01(-0.10%) |
Jul 16, 2004 | 12.87 | 13.04 | 12.87 | 13.00 | 317,787 | +0.01(+0.05%) |
Jul 15, 2004 | 13.27 | 13.27 | 12.95 | 13.00 | 227,148 | -0.27(-2.01%) |
Jul 14, 2004 | 13.37 | 13.39 | 13.18 | 13.27 | 209,178 | -0.10(-0.76%) |
Jul 13, 2004 | 13.72 | 13.73 | 13.29 | 13.37 | 211,543 | -0.34(-2.45%) |
Jul 12, 2004 | 13.80 | 13.80 | 13.66 | 13.70 | 178,282 | -0.10(-0.74%) |
Jul 09, 2004 | 13.80 | 13.88 | 13.67 | 13.80 | 51,703 | +0.09(+0.65%) |
Jul 08, 2004 | 13.92 | 14.01 | 13.67 | 13.72 | 174,184 | -0.11(-0.78%) |
Jul 07, 2004 | 14.08 | 14.22 | 13.78 | 13.82 | 144,076 | -0.32(-2.29%) |
Jul 06, 2004 | 14.31 | 14.35 | 14.04 | 14.15 | 353,570 | -0.19(-1.33%) |
Jul 02, 2004 | 14.27 | 14.41 | 14.18 | 14.34 | 170,401 | -0.01(-0.04%) |