Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.74 | 13.84 | 13.72 | 13.81 | 263,564 | +0.10(+0.74%) |
Sep 29, 2004 | 13.86 | 13.86 | 13.63 | 13.71 | 382,010 | -0.18(-1.27%) |
Sep 28, 2004 | 13.82 | 13.92 | 13.75 | 13.88 | 455,700 | +0.19(+1.41%) |
Sep 27, 2004 | 13.69 | 13.75 | 13.58 | 13.69 | 328,212 | +0.05(+0.34%) |
Sep 24, 2004 | 13.49 | 13.69 | 13.49 | 13.64 | 292,498 | +0.08(+0.62%) |
Sep 23, 2004 | 13.60 | 13.60 | 13.47 | 13.56 | 363,023 | -0.14(-1.00%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.64 | 13.70 | 354,885 | -0.08(-0.58%) |
Sep 21, 2004 | 13.52 | 13.81 | 13.50 | 13.78 | 329,116 | +0.32(+2.35%) |
Sep 20, 2004 | 13.55 | 13.57 | 13.44 | 13.46 | 554,706 | -0.01(-0.05%) |
Sep 17, 2004 | 13.34 | 13.47 | 13.32 | 13.47 | 551,542 | +0.23(+1.70%) |
Sep 16, 2004 | 13.22 | 13.27 | 13.17 | 13.24 | 162,298 | +0.04(+0.30%) |
Sep 15, 2004 | 13.25 | 13.31 | 13.20 | 13.20 | 165,010 | -0.02(-0.18%) |
Sep 14, 2004 | 13.24 | 13.29 | 13.17 | 13.23 | 371,160 | +0.05(+0.37%) |
Sep 13, 2004 | 13.18 | 13.22 | 13.14 | 13.18 | 223,329 | +0.10(+0.74%) |
Sep 10, 2004 | 13.18 | 13.19 | 13.04 | 13.08 | 148,735 | -0.10(-0.74%) |
Sep 09, 2004 | 12.98 | 13.19 | 12.98 | 13.18 | 188,518 | +0.19(+1.47%) |
Sep 08, 2004 | 12.93 | 13.03 | 12.93 | 12.99 | 155,516 | +0.02(+0.15%) |
Sep 07, 2004 | 12.96 | 12.97 | 12.83 | 12.97 | 382,914 | -0.05(-0.36%) |
Sep 03, 2004 | 12.94 | 13.02 | 12.90 | 13.01 | 184,450 | +0.06(+0.44%) |
Sep 02, 2004 | 12.88 | 12.96 | 12.85 | 12.96 | 183,093 | +0.12(+0.91%) |
Sep 01, 2004 | 12.69 | 12.87 | 12.65 | 12.84 | 731,019 | +0.19(+1.47%) |
Aug 31, 2004 | 12.49 | 12.65 | 12.49 | 12.65 | 249,098 | +0.22(+1.74%) |
Aug 30, 2004 | 12.50 | 12.59 | 12.39 | 12.44 | 316,458 | -0.04(-0.30%) |
Aug 27, 2004 | 12.39 | 12.50 | 12.39 | 12.47 | 214,287 | +0.08(+0.68%) |
Aug 26, 2004 | 12.25 | 12.42 | 12.21 | 12.39 | 352,625 | +0.10(+0.81%) |
Aug 25, 2004 | 12.24 | 12.34 | 12.24 | 12.29 | 188,518 | +0.08(+0.69%) |
Aug 24, 2004 | 12.23 | 12.23 | 12.12 | 12.21 | 321,883 | -0.06(-0.50%) |
Aug 23, 2004 | 12.44 | 12.44 | 12.25 | 12.27 | 158,681 | -0.15(-1.21%) |
Aug 20, 2004 | 12.42 | 12.51 | 12.37 | 12.42 | 282,552 | +0.13(+1.03%) |
Aug 19, 2004 | 12.29 | 12.37 | 12.23 | 12.29 | 128,391 | +0.05(+0.43%) |
Aug 18, 2004 | 12.20 | 12.27 | 12.19 | 12.24 | 311,937 | +0.11(+0.89%) |
Aug 17, 2004 | 12.34 | 12.34 | 12.10 | 12.13 | 283,908 | -0.21(-1.72%) |
Aug 16, 2004 | 12.32 | 12.39 | 12.28 | 12.34 | 273,510 | +0.07(+0.54%) |
Aug 13, 2004 | 12.18 | 12.35 | 12.18 | 12.28 | 235,083 | +0.12(+0.98%) |
Aug 12, 2004 | 12.35 | 12.40 | 12.16 | 12.16 | 299,731 | -0.15(-1.24%) |
Aug 11, 2004 | 12.39 | 12.39 | 12.19 | 12.31 | 572,338 | -0.03(-0.25%) |
Aug 10, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 582,283 | -0.07(-0.55%) |
Aug 09, 2004 | 12.23 | 12.48 | 12.23 | 12.41 | 241,864 | +0.18(+1.47%) |
Aug 06, 2004 | 12.41 | 12.45 | 12.18 | 12.23 | 486,894 | -0.24(-1.92%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.46 | 12.47 | 372,969 | -0.18(-1.43%) |
Aug 04, 2004 | 12.93 | 12.93 | 12.63 | 12.65 | 426,315 | -0.27(-2.12%) |
Aug 03, 2004 | 12.76 | 12.96 | 12.76 | 12.92 | 376,585 | +0.17(+1.32%) |
Aug 02, 2004 | 12.81 | 12.81 | 12.63 | 12.76 | 558,775 | -0.01(-0.10%) |
Jul 30, 2004 | 12.81 | 12.81 | 12.73 | 12.77 | 320,527 | +0.08(+0.61%) |
Jul 29, 2004 | 12.71 | 12.74 | 12.58 | 12.69 | 245,481 | +0.06(+0.49%) |
Jul 28, 2004 | 12.56 | 12.66 | 12.52 | 12.63 | 219,260 | +0.09(+0.69%) |
Jul 27, 2004 | 12.43 | 12.57 | 12.37 | 12.54 | 174,504 | +0.15(+1.18%) |
Jul 26, 2004 | 12.51 | 12.59 | 12.36 | 12.40 | 270,798 | -0.14(-1.13%) |
Jul 23, 2004 | 12.60 | 12.60 | 12.48 | 12.54 | 143,310 | -0.06(-0.47%) |
Jul 22, 2004 | 12.50 | 12.64 | 12.50 | 12.60 | 173,148 | +0.07(+0.56%) |
Jul 21, 2004 | 12.81 | 12.86 | 12.53 | 12.53 | 328,664 | -0.24(-1.89%) |
Jul 20, 2004 | 12.81 | 12.81 | 12.71 | 12.77 | 230,110 | -0.01(-0.05%) |
Jul 19, 2004 | 12.81 | 12.86 | 12.73 | 12.78 | 179,025 | -0.06(-0.45%) |
Jul 16, 2004 | 12.74 | 12.86 | 12.73 | 12.83 | 267,181 | +0.13(+1.04%) |
Jul 15, 2004 | 12.63 | 12.73 | 12.61 | 12.70 | 296,114 | +0.10(+0.83%) |
Jul 14, 2004 | 12.48 | 12.63 | 12.48 | 12.60 | 219,260 | +0.10(+0.83%) |
Jul 13, 2004 | 12.52 | 12.52 | 12.37 | 12.49 | 141,502 | -0.02(-0.18%) |
Jul 12, 2004 | 12.56 | 12.56 | 12.44 | 12.52 | 217,452 | -0.04(-0.30%) |
Jul 09, 2004 | 12.54 | 12.58 | 12.49 | 12.55 | 277,579 | +0.07(+0.53%) |
Jul 08, 2004 | 12.52 | 12.59 | 12.42 | 12.49 | 193,943 | -0.06(-0.46%) |
Jul 07, 2004 | 12.46 | 12.54 | 12.40 | 12.54 | 528,485 | +0.08(+0.62%) |
Jul 06, 2004 | 12.50 | 12.56 | 12.44 | 12.47 | 229,206 | +0.02(+0.20%) |
Jul 02, 2004 | 12.40 | 12.48 | 12.39 | 12.44 | 150,091 | +0.02(+0.18%) |