Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.29 | 12.50 | 12.26 | 12.27 | 472,718 | -0.27(-2.13%) |
Sep 29, 2004 | 12.38 | 12.53 | 12.34 | 12.53 | 332,803 | +0.18(+1.46%) |
Sep 28, 2004 | 12.21 | 12.36 | 12.12 | 12.35 | 369,166 | +0.20(+1.63%) |
Sep 27, 2004 | 12.21 | 12.24 | 12.07 | 12.15 | 389,471 | -0.07(-0.59%) |
Sep 24, 2004 | 12.28 | 12.38 | 12.22 | 12.23 | 380,241 | -0.01(-0.06%) |
Sep 23, 2004 | 12.28 | 12.33 | 12.18 | 12.23 | 262,293 | -0.01(-0.09%) |
Sep 22, 2004 | 12.31 | 12.40 | 12.12 | 12.24 | 747,193 | -0.43(-3.36%) |
Sep 21, 2004 | 12.35 | 12.73 | 12.35 | 12.67 | 353,292 | +0.43(+3.48%) |
Sep 20, 2004 | 12.51 | 12.51 | 12.23 | 12.24 | 387,440 | -0.28(-2.22%) |
Sep 17, 2004 | 12.91 | 12.91 | 12.36 | 12.52 | 594,358 | -0.24(-1.90%) |
Sep 16, 2004 | 12.28 | 12.76 | 12.28 | 12.76 | 547,105 | +0.48(+3.91%) |
Sep 15, 2004 | 12.07 | 12.39 | 12.07 | 12.28 | 700,678 | +0.22(+1.83%) |
Sep 14, 2004 | 12.09 | 12.23 | 11.96 | 12.06 | 303,455 | -0.03(-0.27%) |
Sep 13, 2004 | 11.86 | 12.14 | 11.86 | 12.10 | 293,487 | +0.20(+1.67%) |
Sep 10, 2004 | 11.80 | 11.93 | 11.72 | 11.90 | 187,905 | +0.10(+0.86%) |
Sep 09, 2004 | 11.68 | 11.88 | 11.68 | 11.80 | 328,004 | +0.15(+1.27%) |
Sep 08, 2004 | 11.77 | 11.77 | 11.59 | 11.65 | 205,256 | -0.12(-1.04%) |
Sep 07, 2004 | 11.59 | 11.81 | 11.59 | 11.77 | 277,428 | +0.23(+1.97%) |
Sep 03, 2004 | 11.58 | 11.64 | 11.45 | 11.54 | 158,372 | -0.03(-0.25%) |
Sep 02, 2004 | 11.24 | 11.57 | 11.23 | 11.57 | 228,883 | +0.30(+2.69%) |
Sep 01, 2004 | 11.08 | 11.29 | 10.94 | 11.27 | 205,256 | +0.17(+1.56%) |
Aug 31, 2004 | 11.12 | 11.20 | 10.95 | 11.10 | 177,938 | -0.06(-0.52%) |
Aug 30, 2004 | 11.29 | 11.29 | 11.13 | 11.15 | 156,157 | -0.10(-0.90%) |
Aug 27, 2004 | 11.16 | 11.27 | 11.09 | 11.25 | 174,615 | +0.06(+0.52%) |
Aug 26, 2004 | 11.13 | 11.25 | 11.01 | 11.20 | 248,264 | +0.08(+0.75%) |
Aug 25, 2004 | 11.10 | 11.26 | 11.01 | 11.11 | 257,493 | +0.05(+0.46%) |
Aug 24, 2004 | 11.16 | 11.25 | 10.96 | 11.06 | 271,891 | -0.03(-0.26%) |
Aug 23, 2004 | 11.20 | 11.23 | 11.07 | 11.09 | 165,940 | -0.06(-0.52%) |
Aug 20, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 201,380 | +0.18(+1.61%) |
Aug 19, 2004 | 11.23 | 11.24 | 10.96 | 10.97 | 186,060 | -0.29(-2.54%) |
Aug 18, 2004 | 10.88 | 11.27 | 10.84 | 11.26 | 162,433 | +0.29(+2.63%) |
Aug 17, 2004 | 11.06 | 11.17 | 10.97 | 10.97 | 266,169 | -0.04(-0.36%) |
Aug 16, 2004 | 10.55 | 11.02 | 10.55 | 11.01 | 158,926 | +0.39(+3.67%) |
Aug 13, 2004 | 10.76 | 10.78 | 10.56 | 10.62 | 214,855 | -0.13(-1.24%) |
Aug 12, 2004 | 11.00 | 11.02 | 10.75 | 10.75 | 243,650 | -0.36(-3.22%) |
Aug 11, 2004 | 11.02 | 11.16 | 10.78 | 11.11 | 327,450 | +0.09(+0.79%) |
Aug 10, 2004 | 10.94 | 11.08 | 10.80 | 11.02 | 204,149 | +0.13(+1.16%) |
Aug 09, 2004 | 10.87 | 10.93 | 10.77 | 10.90 | 213,932 | +0.03(+0.23%) |
Aug 06, 2004 | 11.11 | 11.11 | 10.80 | 10.87 | 242,542 | -0.33(-2.93%) |
Aug 05, 2004 | 11.20 | 11.37 | 11.13 | 11.20 | 310,284 | -0.21(-1.87%) |
Aug 04, 2004 | 11.60 | 11.60 | 11.23 | 11.41 | 526,616 | -0.18(-1.59%) |
Aug 03, 2004 | 11.71 | 11.77 | 11.59 | 11.60 | 331,142 | -0.12(-0.99%) |
Aug 02, 2004 | 11.52 | 11.76 | 11.39 | 11.71 | 374,335 | +0.12(+1.06%) |
Jul 30, 2004 | 11.52 | 11.64 | 11.49 | 11.59 | 204,333 | +0.03(+0.28%) |
Jul 29, 2004 | 11.51 | 11.58 | 11.39 | 11.56 | 445,215 | +0.06(+0.57%) |
Jul 28, 2004 | 11.48 | 11.51 | 11.24 | 11.49 | 418,081 | +0.01(+0.06%) |
Jul 27, 2004 | 11.27 | 11.50 | 11.21 | 11.49 | 370,643 | +0.22(+1.99%) |
Jul 26, 2004 | 11.18 | 11.30 | 11.12 | 11.26 | 1,056,370 | +0.15(+1.33%) |
Jul 23, 2004 | 11.21 | 11.33 | 11.04 | 11.11 | 730,950 | -0.14(-1.22%) |
Jul 22, 2004 | 11.62 | 11.63 | 11.09 | 11.25 | 311,392 | -0.08(-0.73%) |
Jul 21, 2004 | 11.81 | 11.84 | 11.33 | 11.33 | 347,016 | -0.42(-3.59%) |
Jul 20, 2004 | 11.57 | 11.81 | 11.53 | 11.76 | 390,024 | +0.17(+1.46%) |
Jul 19, 2004 | 11.68 | 11.70 | 11.54 | 11.59 | 234,605 | -0.05(-0.46%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.64 | 11.64 | 523,847 | -0.12(-1.01%) |
Jul 15, 2004 | 11.64 | 11.80 | 11.63 | 11.76 | 179,045 | +0.14(+1.24%) |
Jul 14, 2004 | 11.76 | 11.84 | 11.60 | 11.62 | 237,189 | -0.18(-1.53%) |
Jul 13, 2004 | 11.67 | 11.85 | 11.67 | 11.80 | 174,246 | +0.11(+0.93%) |
Jul 12, 2004 | 11.76 | 11.82 | 11.61 | 11.69 | 197,319 | -0.09(-0.77%) |
Jul 09, 2004 | 11.55 | 11.84 | 11.55 | 11.78 | 177,938 | +0.26(+2.26%) |
Jul 08, 2004 | 11.84 | 11.85 | 11.51 | 11.52 | 288,873 | -0.32(-2.69%) |
Jul 07, 2004 | 11.90 | 11.94 | 11.81 | 11.84 | 551,350 | -0.05(-0.39%) |
Jul 06, 2004 | 11.90 | 11.94 | 11.85 | 11.88 | 691,264 | -0.02(-0.15%) |
Jul 02, 2004 | 12.09 | 12.13 | 11.89 | 11.90 | 202,672 | -0.15(-1.26%) |