Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.11 | 12.20 | 11.98 | 12.10 | 5,317,839 | -0.04(-0.29%) |
Sep 29, 2004 | 12.23 | 12.39 | 11.95 | 12.13 | 4,349,291 | -0.16(-1.30%) |
Sep 28, 2004 | 11.86 | 12.36 | 11.72 | 12.29 | 6,678,175 | +0.44(+3.75%) |
Sep 27, 2004 | 12.14 | 12.20 | 11.77 | 11.85 | 5,978,587 | -0.42(-3.40%) |
Sep 24, 2004 | 12.41 | 12.49 | 12.13 | 12.27 | 3,291,577 | -0.05(-0.43%) |
Sep 23, 2004 | 12.42 | 12.54 | 12.27 | 12.32 | 2,776,399 | -0.10(-0.79%) |
Sep 22, 2004 | 12.50 | 12.60 | 12.35 | 12.42 | 2,416,248 | -0.20(-1.62%) |
Sep 21, 2004 | 12.65 | 12.77 | 12.58 | 12.62 | 2,563,956 | -0.02(-0.14%) |
Sep 20, 2004 | 12.73 | 12.86 | 12.64 | 12.64 | 3,436,471 | -0.25(-1.93%) |
Sep 17, 2004 | 12.81 | 12.91 | 12.71 | 12.89 | 4,355,708 | +0.15(+1.19%) |
Sep 16, 2004 | 12.59 | 12.76 | 12.52 | 12.74 | 3,583,392 | +0.17(+1.34%) |
Sep 15, 2004 | 12.68 | 12.75 | 12.50 | 12.57 | 2,977,359 | -0.21(-1.67%) |
Sep 14, 2004 | 12.65 | 12.79 | 12.60 | 12.78 | 2,775,836 | +0.13(+1.05%) |
Sep 13, 2004 | 12.73 | 12.76 | 12.50 | 12.65 | 2,313,685 | -0.08(-0.63%) |
Sep 10, 2004 | 12.35 | 12.75 | 12.12 | 12.73 | 3,674,246 | +0.36(+2.87%) |
Sep 09, 2004 | 12.61 | 12.65 | 12.35 | 12.37 | 4,603,165 | -0.29(-2.31%) |
Sep 08, 2004 | 12.72 | 12.81 | 12.56 | 12.67 | 3,047,386 | -0.17(-1.31%) |
Sep 07, 2004 | 12.84 | 12.97 | 12.69 | 12.84 | 2,724,837 | +0.18(+1.40%) |
Sep 03, 2004 | 13.10 | 13.13 | 12.60 | 12.66 | 4,607,668 | -0.64(-4.81%) |
Sep 02, 2004 | 13.04 | 13.32 | 12.99 | 13.30 | 1,715,533 | +0.30(+2.32%) |
Sep 01, 2004 | 13.10 | 13.32 | 12.89 | 12.99 | 2,109,910 | -0.17(-1.28%) |
Aug 31, 2004 | 13.22 | 13.36 | 12.99 | 13.16 | 1,999,579 | -0.06(-0.47%) |
Aug 30, 2004 | 13.07 | 13.41 | 12.98 | 13.23 | 3,124,843 | +0.17(+1.29%) |
Aug 27, 2004 | 13.52 | 13.52 | 13.00 | 13.06 | 3,712,636 | -0.53(-3.92%) |
Aug 26, 2004 | 13.39 | 13.73 | 13.39 | 13.59 | 3,471,259 | +0.26(+1.93%) |
Aug 25, 2004 | 13.11 | 13.35 | 13.06 | 13.33 | 3,322,875 | +0.13(+1.01%) |
Aug 24, 2004 | 13.10 | 13.29 | 13.10 | 13.20 | 3,370,160 | +0.23(+1.78%) |
Aug 23, 2004 | 13.07 | 13.26 | 12.97 | 12.97 | 1,951,507 | -0.09(-0.68%) |
Aug 20, 2004 | 12.72 | 13.19 | 12.72 | 13.06 | 2,784,280 | +0.21(+1.66%) |
Aug 19, 2004 | 13.05 | 13.05 | 12.70 | 12.84 | 2,512,281 | -0.26(-1.97%) |
Aug 18, 2004 | 12.74 | 13.10 | 12.62 | 13.10 | 3,617,504 | +0.25(+1.93%) |
Aug 17, 2004 | 12.88 | 13.13 | 12.84 | 12.85 | 3,943,543 | -0.03(-0.21%) |
Aug 16, 2004 | 12.29 | 12.88 | 12.22 | 12.88 | 3,654,544 | +0.63(+5.15%) |
Aug 13, 2004 | 12.12 | 12.40 | 12.12 | 12.25 | 3,329,518 | +0.08(+0.66%) |
Aug 12, 2004 | 12.29 | 12.33 | 12.08 | 12.17 | 2,821,995 | -0.17(-1.37%) |
Aug 11, 2004 | 12.09 | 12.44 | 11.94 | 12.34 | 3,740,444 | +0.16(+1.31%) |
Aug 10, 2004 | 11.81 | 12.18 | 11.78 | 12.18 | 3,398,193 | +0.36(+3.01%) |
Aug 09, 2004 | 11.91 | 11.98 | 11.71 | 11.82 | 2,815,466 | -0.14(-1.19%) |
Aug 06, 2004 | 11.99 | 12.07 | 11.82 | 11.96 | 5,784,607 | -0.29(-2.39%) |
Aug 05, 2004 | 12.37 | 12.38 | 12.17 | 12.26 | 4,107,914 | -0.18(-1.43%) |
Aug 04, 2004 | 12.28 | 12.46 | 11.90 | 12.44 | 8,831,093 | +0.15(+1.23%) |
Aug 03, 2004 | 12.59 | 12.68 | 12.28 | 12.28 | 4,455,457 | -0.37(-2.95%) |
Aug 02, 2004 | 12.67 | 12.75 | 12.56 | 12.66 | 2,741,837 | -0.20(-1.52%) |
Jul 30, 2004 | 12.76 | 12.87 | 12.58 | 12.85 | 2,056,659 | -0.04(-0.28%) |
Jul 29, 2004 | 12.68 | 13.15 | 12.68 | 12.89 | 2,759,062 | +0.24(+1.90%) |
Jul 28, 2004 | 12.50 | 12.80 | 12.20 | 12.65 | 3,747,650 | +0.03(+0.21%) |
Jul 27, 2004 | 12.51 | 12.64 | 12.47 | 12.62 | 3,371,511 | +0.19(+1.50%) |
Jul 26, 2004 | 12.53 | 12.63 | 12.41 | 12.44 | 2,984,227 | -0.18(-1.41%) |
Jul 23, 2004 | 12.61 | 12.77 | 12.56 | 12.61 | 4,158,013 | -0.02(-0.14%) |
Jul 22, 2004 | 12.77 | 12.97 | 12.40 | 12.63 | 4,325,198 | -0.16(-1.25%) |
Jul 21, 2004 | 13.23 | 13.37 | 12.76 | 12.79 | 2,852,280 | -0.28(-2.11%) |
Jul 20, 2004 | 12.76 | 13.12 | 12.66 | 13.07 | 3,614,577 | +0.31(+2.44%) |
Jul 19, 2004 | 12.95 | 12.97 | 12.61 | 12.76 | 5,783,143 | -0.19(-1.44%) |
Jul 16, 2004 | 13.46 | 13.46 | 12.94 | 12.94 | 4,263,616 | -0.16(-1.22%) |
Jul 15, 2004 | 13.55 | 13.55 | 13.01 | 13.10 | 8,631,484 | -0.28(-2.06%) |
Jul 14, 2004 | 13.59 | 13.72 | 13.37 | 13.38 | 2,498,658 | -0.30(-2.21%) |
Jul 13, 2004 | 13.77 | 13.89 | 13.68 | 13.68 | 3,621,670 | -0.14(-1.03%) |
Jul 12, 2004 | 13.73 | 13.91 | 13.70 | 13.82 | 1,577,395 | +0.05(+0.39%) |
Jul 09, 2004 | 13.86 | 14.06 | 13.73 | 13.77 | 4,016,609 | -0.03(-0.19%) |
Jul 08, 2004 | 14.12 | 14.24 | 13.79 | 13.79 | 2,014,328 | -0.46(-3.24%) |
Jul 07, 2004 | 13.97 | 14.35 | 13.95 | 14.26 | 3,475,988 | +0.18(+1.26%) |
Jul 06, 2004 | 14.24 | 14.29 | 14.00 | 14.08 | 2,887,744 | -0.32(-2.22%) |
Jul 02, 2004 | 14.52 | 14.53 | 14.25 | 14.40 | 2,904,856 | -0.25(-1.70%) |