Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.57 | 12.88 | 12.54 | 12.88 | 261,700 | +0.36(+2.84%) |
Sep 29, 2004 | 12.56 | 12.57 | 12.51 | 12.53 | 386,861 | -0.02(-0.18%) |
Sep 28, 2004 | 12.41 | 12.61 | 12.38 | 12.55 | 1,110,545 | +0.08(+0.62%) |
Sep 27, 2004 | 12.80 | 12.82 | 12.47 | 12.47 | 455,389 | -0.44(-3.41%) |
Sep 24, 2004 | 12.96 | 12.96 | 12.76 | 12.92 | 126,324 | -0.05(-0.36%) |
Sep 23, 2004 | 13.03 | 13.07 | 12.78 | 12.96 | 525,469 | -0.07(-0.53%) |
Sep 22, 2004 | 13.09 | 13.09 | 12.89 | 13.03 | 129,427 | -0.01(-0.06%) |
Sep 21, 2004 | 12.88 | 13.14 | 12.85 | 13.04 | 293,378 | +0.13(+1.02%) |
Sep 20, 2004 | 12.98 | 12.98 | 12.76 | 12.91 | 257,045 | -0.05(-0.36%) |
Sep 17, 2004 | 12.76 | 12.97 | 12.61 | 12.95 | 431,469 | +0.19(+1.51%) |
Sep 16, 2004 | 12.37 | 12.76 | 12.37 | 12.76 | 219,031 | +0.39(+3.12%) |
Sep 15, 2004 | 12.37 | 12.41 | 12.33 | 12.37 | 215,928 | -0.04(-0.31%) |
Sep 14, 2004 | 12.41 | 12.41 | 12.37 | 12.41 | 99,171 | +0.01(+0.06%) |
Sep 13, 2004 | 12.37 | 12.41 | 12.29 | 12.41 | 281,612 | +0.09(+0.69%) |
Sep 10, 2004 | 12.21 | 12.37 | 12.19 | 12.32 | 457,587 | +0.11(+0.89%) |
Sep 09, 2004 | 12.26 | 12.30 | 12.20 | 12.21 | 461,207 | -0.02(-0.13%) |
Sep 08, 2004 | 12.34 | 12.34 | 12.23 | 12.23 | 123,092 | -0.11(-0.88%) |
Sep 07, 2004 | 12.53 | 12.53 | 12.30 | 12.34 | 137,961 | -0.11(-0.87%) |
Sep 03, 2004 | 12.45 | 12.49 | 12.37 | 12.44 | 223,686 | -0.01(-0.06%) |
Sep 02, 2004 | 12.45 | 12.48 | 12.35 | 12.45 | 317,169 | -0.04(-0.31%) |
Sep 01, 2004 | 12.32 | 12.51 | 12.32 | 12.49 | 157,227 | +0.09(+0.75%) |
Aug 31, 2004 | 12.37 | 12.41 | 12.32 | 12.40 | 320,660 | +0.09(+0.69%) |
Aug 30, 2004 | 12.31 | 12.34 | 12.27 | 12.31 | 435,218 | +0.00(+0.00%) |
Aug 27, 2004 | 12.28 | 12.31 | 12.27 | 12.31 | 127,359 | +0.02(+0.13%) |
Aug 26, 2004 | 12.22 | 12.30 | 12.20 | 12.30 | 203,128 | +0.10(+0.82%) |
Aug 25, 2004 | 12.22 | 12.22 | 12.18 | 12.20 | 257,692 | -0.01(-0.06%) |
Aug 24, 2004 | 12.18 | 12.20 | 12.15 | 12.20 | 338,891 | +0.02(+0.19%) |
Aug 23, 2004 | 12.28 | 12.29 | 12.07 | 12.18 | 588,567 | -0.04(-0.32%) |
Aug 20, 2004 | 11.99 | 12.26 | 11.99 | 12.22 | 935,345 | +0.33(+2.80%) |
Aug 19, 2004 | 11.58 | 11.89 | 11.53 | 11.89 | 1,576,666 | +0.32(+2.74%) |
Aug 18, 2004 | 11.83 | 11.83 | 11.52 | 11.57 | 1,167,307 | -0.19(-1.58%) |
Aug 17, 2004 | 11.95 | 12.03 | 11.76 | 11.76 | 420,478 | -0.23(-1.94%) |
Aug 16, 2004 | 12.03 | 12.04 | 11.69 | 11.99 | 224,591 | +0.00(+0.00%) |
Aug 13, 2004 | 12.05 | 12.07 | 11.99 | 11.99 | 107,317 | -0.11(-0.89%) |
Aug 12, 2004 | 12.37 | 12.37 | 12.07 | 12.10 | 339,408 | -0.23(-1.88%) |
Aug 11, 2004 | 12.67 | 12.67 | 12.17 | 12.33 | 521,719 | +0.09(+0.70%) |
Aug 10, 2004 | 12.14 | 12.26 | 12.14 | 12.24 | 175,975 | +0.17(+1.41%) |
Aug 09, 2004 | 12.04 | 12.21 | 12.03 | 12.07 | 186,965 | -0.12(-1.02%) |
Aug 06, 2004 | 12.18 | 12.25 | 12.10 | 12.20 | 239,848 | -0.02(-0.13%) |
Aug 05, 2004 | 12.49 | 12.50 | 12.04 | 12.21 | 1,071,497 | -0.32(-2.53%) |
Aug 04, 2004 | 12.92 | 12.99 | 12.37 | 12.53 | 1,159,808 | -0.73(-5.48%) |
Aug 03, 2004 | 13.30 | 13.37 | 13.19 | 13.26 | 467,414 | -0.05(-0.35%) |
Aug 02, 2004 | 13.34 | 13.34 | 13.19 | 13.30 | 179,466 | -0.04(-0.29%) |
Jul 30, 2004 | 13.23 | 13.34 | 13.17 | 13.34 | 473,749 | +0.12(+0.88%) |
Jul 29, 2004 | 13.15 | 13.24 | 13.15 | 13.23 | 340,443 | +0.09(+0.65%) |
Jul 28, 2004 | 13.19 | 13.19 | 13.08 | 13.14 | 208,946 | -0.02(-0.12%) |
Jul 27, 2004 | 13.15 | 13.21 | 13.12 | 13.16 | 96,198 | +0.02(+0.18%) |
Jul 26, 2004 | 13.30 | 13.30 | 13.11 | 13.13 | 205,843 | -0.02(-0.12%) |
Jul 23, 2004 | 13.19 | 13.19 | 13.12 | 13.15 | 62,321 | -0.07(-0.53%) |
Jul 22, 2004 | 13.24 | 13.24 | 13.15 | 13.22 | 76,544 | -0.02(-0.18%) |
Jul 21, 2004 | 13.23 | 13.37 | 13.23 | 13.24 | 182,181 | +0.05(+0.41%) |
Jul 20, 2004 | 13.34 | 13.36 | 13.17 | 13.19 | 249,675 | -0.15(-1.16%) |
Jul 19, 2004 | 13.34 | 13.38 | 13.27 | 13.34 | 96,586 | +0.01(+0.06%) |
Jul 16, 2004 | 13.50 | 13.50 | 13.33 | 13.33 | 614,426 | -0.17(-1.26%) |
Jul 15, 2004 | 13.46 | 13.51 | 13.38 | 13.50 | 169,381 | +0.05(+0.34%) |
Jul 14, 2004 | 13.30 | 13.50 | 13.30 | 13.46 | 192,784 | +0.11(+0.81%) |
Jul 13, 2004 | 13.36 | 13.53 | 13.32 | 13.35 | 261,183 | -0.02(-0.12%) |
Jul 12, 2004 | 13.42 | 13.49 | 13.34 | 13.36 | 73,829 | +0.02(+0.17%) |
Jul 09, 2004 | 13.26 | 13.42 | 13.26 | 13.34 | 77,967 | +0.09(+0.70%) |
Jul 08, 2004 | 13.15 | 13.30 | 13.07 | 13.25 | 1,625,800 | +0.10(+0.76%) |
Jul 07, 2004 | 13.15 | 13.15 | 13.12 | 13.15 | 508,143 | +0.00(+0.00%) |
Jul 06, 2004 | 13.19 | 13.23 | 13.11 | 13.15 | 1,132,138 | -0.04(-0.29%) |
Jul 02, 2004 | 12.99 | 13.19 | 12.99 | 13.19 | 734,674 | +0.23(+1.79%) |