Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.96 | 13.96 | 13.87 | 13.93 | 112,349 | +0.07(+0.52%) |
Sep 29, 2004 | 13.96 | 13.96 | 13.76 | 13.86 | 231,721 | -0.18(-1.26%) |
Sep 28, 2004 | 13.97 | 14.08 | 13.97 | 14.04 | 127,898 | +0.17(+1.22%) |
Sep 27, 2004 | 13.88 | 13.91 | 13.81 | 13.87 | 67,710 | +0.09(+0.67%) |
Sep 24, 2004 | 13.71 | 13.82 | 13.71 | 13.78 | 239,746 | +0.07(+0.54%) |
Sep 23, 2004 | 13.76 | 13.76 | 13.64 | 13.70 | 117,365 | -0.12(-0.89%) |
Sep 22, 2004 | 13.91 | 13.91 | 13.77 | 13.83 | 85,265 | -0.17(-1.24%) |
Sep 21, 2004 | 13.71 | 14.02 | 13.71 | 14.00 | 657,046 | +0.40(+2.96%) |
Sep 20, 2004 | 13.67 | 13.67 | 13.60 | 13.60 | 674,601 | +0.02(+0.15%) |
Sep 17, 2004 | 13.45 | 13.59 | 13.44 | 13.58 | 118,870 | +0.22(+1.66%) |
Sep 16, 2004 | 13.37 | 13.41 | 13.32 | 13.36 | 214,668 | -0.00(-0.03%) |
Sep 15, 2004 | 13.38 | 13.44 | 13.32 | 13.36 | 32,099 | -0.07(-0.50%) |
Sep 14, 2004 | 13.42 | 13.46 | 13.37 | 13.43 | 79,748 | +0.07(+0.55%) |
Sep 13, 2004 | 13.31 | 13.40 | 13.31 | 13.35 | 64,199 | +0.05(+0.34%) |
Sep 10, 2004 | 13.29 | 13.35 | 13.27 | 13.31 | 189,089 | -0.02(-0.15%) |
Sep 09, 2004 | 13.16 | 13.33 | 13.16 | 13.33 | 150,468 | +0.16(+1.24%) |
Sep 08, 2004 | 13.13 | 13.21 | 13.10 | 13.16 | 150,970 | -0.01(-0.08%) |
Sep 07, 2004 | 13.13 | 13.17 | 13.06 | 13.17 | 406,265 | -0.06(-0.44%) |
Sep 03, 2004 | 13.17 | 13.24 | 13.12 | 13.23 | 91,785 | +0.03(+0.21%) |
Sep 02, 2004 | 13.10 | 13.20 | 13.10 | 13.20 | 63,698 | +0.17(+1.27%) |
Sep 01, 2004 | 12.56 | 13.10 | 12.56 | 13.04 | 336,046 | +0.11(+0.88%) |
Aug 31, 2004 | 12.78 | 12.93 | 12.78 | 12.93 | 262,317 | +0.20(+1.57%) |
Aug 30, 2004 | 12.83 | 12.85 | 12.69 | 12.73 | 50,156 | -0.06(-0.44%) |
Aug 27, 2004 | 12.74 | 12.82 | 12.74 | 12.78 | 153,478 | +0.12(+0.96%) |
Aug 26, 2004 | 12.63 | 12.68 | 12.53 | 12.66 | 550,715 | +0.02(+0.19%) |
Aug 25, 2004 | 12.57 | 12.64 | 12.57 | 12.64 | 396,735 | +0.10(+0.81%) |
Aug 24, 2004 | 12.56 | 12.60 | 12.51 | 12.53 | 292,410 | -0.16(-1.23%) |
Aug 23, 2004 | 12.78 | 12.83 | 12.65 | 12.69 | 190,593 | -0.11(-0.83%) |
Aug 20, 2004 | 12.86 | 12.90 | 12.80 | 12.80 | 232,223 | +0.09(+0.69%) |
Aug 19, 2004 | 12.73 | 12.79 | 12.69 | 12.71 | 120,876 | -0.00(-0.03%) |
Aug 18, 2004 | 12.58 | 12.71 | 12.57 | 12.71 | 1,042,748 | +0.14(+1.13%) |
Aug 17, 2004 | 12.76 | 12.76 | 12.57 | 12.57 | 510,088 | -0.25(-1.94%) |
Aug 16, 2004 | 12.70 | 12.85 | 12.70 | 12.82 | 703,691 | +0.13(+0.99%) |
Aug 13, 2004 | 12.70 | 12.74 | 12.64 | 12.69 | 413,287 | +0.11(+0.90%) |
Aug 12, 2004 | 12.73 | 12.76 | 12.58 | 12.58 | 638,488 | -0.10(-0.82%) |
Aug 11, 2004 | 12.72 | 12.76 | 12.59 | 12.68 | 1,183,687 | -0.07(-0.56%) |
Aug 10, 2004 | 12.86 | 12.87 | 12.74 | 12.76 | 4,391,679 | -0.05(-0.42%) |
Aug 09, 2004 | 12.83 | 12.96 | 12.78 | 12.81 | 372,660 | +0.09(+0.71%) |
Aug 06, 2004 | 12.94 | 12.97 | 12.71 | 12.72 | 281,878 | -0.22(-1.66%) |
Aug 05, 2004 | 13.11 | 13.11 | 12.93 | 12.94 | 185,076 | -0.12(-0.95%) |
Aug 04, 2004 | 13.25 | 13.25 | 13.06 | 13.06 | 225,703 | -0.26(-1.92%) |
Aug 03, 2004 | 13.29 | 13.33 | 13.25 | 13.31 | 107,334 | +0.15(+1.14%) |
Aug 02, 2004 | 13.16 | 13.16 | 13.02 | 13.16 | 480,496 | +0.01(+0.05%) |
Jul 30, 2004 | 13.18 | 13.21 | 13.14 | 13.16 | 1,152,088 | +0.05(+0.38%) |
Jul 29, 2004 | 13.08 | 13.13 | 12.98 | 13.11 | 91,785 | +0.12(+0.92%) |
Jul 28, 2004 | 12.84 | 12.99 | 12.83 | 12.99 | 31,096 | +0.15(+1.13%) |
Jul 27, 2004 | 12.71 | 12.85 | 12.70 | 12.84 | 92,287 | +0.04(+0.28%) |
Jul 26, 2004 | 12.85 | 12.88 | 12.72 | 12.81 | 84,262 | -0.04(-0.28%) |
Jul 23, 2004 | 12.91 | 12.91 | 12.81 | 12.84 | 224,198 | -0.11(-0.83%) |
Jul 22, 2004 | 12.88 | 13.00 | 12.88 | 12.95 | 92,287 | +0.06(+0.46%) |
Jul 21, 2004 | 13.11 | 13.12 | 12.89 | 12.89 | 473,976 | -0.25(-1.93%) |
Jul 20, 2004 | 13.15 | 13.19 | 13.12 | 13.14 | 131,910 | -0.04(-0.27%) |
Jul 19, 2004 | 13.22 | 13.26 | 13.15 | 13.18 | 120,876 | -0.09(-0.66%) |
Jul 16, 2004 | 13.21 | 13.28 | 13.19 | 13.27 | 67,209 | +0.17(+1.32%) |
Jul 15, 2004 | 13.09 | 13.13 | 13.07 | 13.10 | 86,770 | +0.03(+0.20%) |
Jul 14, 2004 | 12.89 | 13.08 | 12.89 | 13.07 | 149,967 | +0.09(+0.71%) |
Jul 13, 2004 | 12.99 | 12.99 | 12.87 | 12.98 | 216,674 | -0.05(-0.40%) |
Jul 12, 2004 | 13.11 | 13.11 | 12.97 | 13.03 | 264,824 | -0.01(-0.08%) |
Jul 09, 2004 | 13.08 | 13.10 | 13.03 | 13.04 | 75,234 | +0.08(+0.65%) |
Jul 08, 2004 | 12.92 | 13.04 | 12.92 | 12.96 | 386,203 | -0.02(-0.12%) |
Jul 07, 2004 | 12.88 | 12.99 | 12.87 | 12.97 | 121,378 | +0.02(+0.14%) |
Jul 06, 2004 | 12.97 | 12.99 | 12.90 | 12.95 | 84,262 | +0.10(+0.78%) |
Jul 02, 2004 | 12.84 | 12.89 | 12.81 | 12.85 | 139,434 | +0.04(+0.29%) |