Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.57 | 12.78 | 12.57 | 12.63 | 141,145 | +0.03(+0.21%) |
Sep 29, 2004 | 12.48 | 12.62 | 12.40 | 12.61 | 141,595 | +0.12(+1.00%) |
Sep 28, 2004 | 12.30 | 12.50 | 12.30 | 12.48 | 93,421 | -0.00(-0.04%) |
Sep 27, 2004 | 12.59 | 12.63 | 12.48 | 12.49 | 97,923 | -0.14(-1.09%) |
Sep 24, 2004 | 12.65 | 12.70 | 12.54 | 12.62 | 111,430 | -0.02(-0.18%) |
Sep 23, 2004 | 12.70 | 12.77 | 12.65 | 12.65 | 49,074 | -0.03(-0.21%) |
Sep 22, 2004 | 12.79 | 12.81 | 12.67 | 12.67 | 88,919 | -0.16(-1.28%) |
Sep 21, 2004 | 12.71 | 12.94 | 12.71 | 12.84 | 81,940 | +0.15(+1.16%) |
Sep 20, 2004 | 12.99 | 12.99 | 12.69 | 12.69 | 78,113 | -0.32(-2.46%) |
Sep 17, 2004 | 13.18 | 13.18 | 12.95 | 13.01 | 131,240 | -0.04(-0.31%) |
Sep 16, 2004 | 12.86 | 13.07 | 12.86 | 13.05 | 109,179 | +0.19(+1.49%) |
Sep 15, 2004 | 12.68 | 12.97 | 12.68 | 12.86 | 81,265 | +0.16(+1.22%) |
Sep 14, 2004 | 12.85 | 12.87 | 12.70 | 12.70 | 75,637 | -0.18(-1.38%) |
Sep 13, 2004 | 12.85 | 12.93 | 12.79 | 12.88 | 126,062 | +0.02(+0.17%) |
Sep 10, 2004 | 12.81 | 12.89 | 12.74 | 12.86 | 66,858 | +0.01(+0.07%) |
Sep 09, 2004 | 12.86 | 12.98 | 12.79 | 12.85 | 123,811 | +0.04(+0.28%) |
Sep 08, 2004 | 12.97 | 13.03 | 12.82 | 12.82 | 105,802 | -0.13(-1.03%) |
Sep 07, 2004 | 12.89 | 12.96 | 12.83 | 12.95 | 85,092 | +0.11(+0.83%) |
Sep 03, 2004 | 12.90 | 12.91 | 12.74 | 12.84 | 71,135 | -0.04(-0.31%) |
Sep 02, 2004 | 12.66 | 12.89 | 12.63 | 12.88 | 81,940 | +0.20(+1.54%) |
Sep 01, 2004 | 12.79 | 12.92 | 12.64 | 12.69 | 99,274 | -0.12(-0.97%) |
Aug 31, 2004 | 12.64 | 12.81 | 12.59 | 12.81 | 98,374 | +0.20(+1.59%) |
Aug 30, 2004 | 12.59 | 12.73 | 12.53 | 12.61 | 77,888 | -0.04(-0.35%) |
Aug 27, 2004 | 12.64 | 12.68 | 12.53 | 12.66 | 87,793 | +0.04(+0.35%) |
Aug 26, 2004 | 12.62 | 12.70 | 12.59 | 12.61 | 75,637 | -0.05(-0.39%) |
Aug 25, 2004 | 12.66 | 12.69 | 12.60 | 12.66 | 71,360 | +0.00(+0.00%) |
Aug 24, 2004 | 12.50 | 12.66 | 12.49 | 12.66 | 97,923 | +0.10(+0.81%) |
Aug 23, 2004 | 12.66 | 12.70 | 12.53 | 12.56 | 79,464 | -0.14(-1.08%) |
Aug 20, 2004 | 12.47 | 12.70 | 12.46 | 12.70 | 156,903 | +0.31(+2.51%) |
Aug 19, 2004 | 12.56 | 12.59 | 12.38 | 12.38 | 135,742 | -0.18(-1.41%) |
Aug 18, 2004 | 12.61 | 12.63 | 12.51 | 12.56 | 149,474 | -0.04(-0.28%) |
Aug 17, 2004 | 12.46 | 12.62 | 12.42 | 12.60 | 75,187 | +0.14(+1.11%) |
Aug 16, 2004 | 12.39 | 12.50 | 12.39 | 12.46 | 152,175 | +0.11(+0.86%) |
Aug 13, 2004 | 12.36 | 12.52 | 12.33 | 12.35 | 62,581 | +0.02(+0.18%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.33 | 12.33 | 81,715 | -0.16(-1.25%) |
Aug 11, 2004 | 12.59 | 12.59 | 12.40 | 12.49 | 111,655 | -0.10(-0.81%) |
Aug 10, 2004 | 12.35 | 12.60 | 12.35 | 12.59 | 85,767 | +0.26(+2.13%) |
Aug 09, 2004 | 12.46 | 12.46 | 12.25 | 12.33 | 121,110 | -0.11(-0.89%) |
Aug 06, 2004 | 12.45 | 12.47 | 12.25 | 12.44 | 194,497 | -0.01(-0.07%) |
Aug 05, 2004 | 12.66 | 12.67 | 12.45 | 12.45 | 607,353 | -0.21(-1.68%) |
Aug 04, 2004 | 12.50 | 12.66 | 12.35 | 12.66 | 91,845 | +0.13(+1.06%) |
Aug 03, 2004 | 12.44 | 12.57 | 12.27 | 12.53 | 111,205 | +0.05(+0.39%) |
Aug 02, 2004 | 12.14 | 12.48 | 12.13 | 12.48 | 164,782 | +0.29(+2.41%) |
Jul 30, 2004 | 12.22 | 12.26 | 12.10 | 12.19 | 154,877 | -0.06(-0.51%) |
Jul 29, 2004 | 12.22 | 12.27 | 12.08 | 12.25 | 93,421 | -0.02(-0.18%) |
Jul 28, 2004 | 12.19 | 12.31 | 11.97 | 12.27 | 133,941 | +0.08(+0.66%) |
Jul 27, 2004 | 11.98 | 12.22 | 11.98 | 12.19 | 319,209 | +0.21(+1.74%) |
Jul 26, 2004 | 12.11 | 12.22 | 11.93 | 11.98 | 193,371 | -0.13(-1.06%) |
Jul 23, 2004 | 12.30 | 12.30 | 12.05 | 12.11 | 156,002 | -0.23(-1.84%) |
Jul 22, 2004 | 12.51 | 12.51 | 12.27 | 12.34 | 149,474 | -0.22(-1.73%) |
Jul 21, 2004 | 12.79 | 12.82 | 12.55 | 12.55 | 173,336 | -0.30(-2.35%) |
Jul 20, 2004 | 12.61 | 12.88 | 12.57 | 12.86 | 107,378 | +0.21(+1.69%) |
Jul 19, 2004 | 12.69 | 12.73 | 12.56 | 12.64 | 123,586 | -0.10(-0.77%) |
Jul 16, 2004 | 12.73 | 12.82 | 12.66 | 12.74 | 79,914 | +0.03(+0.21%) |
Jul 15, 2004 | 12.61 | 12.73 | 12.55 | 12.71 | 89,144 | +0.14(+1.13%) |
Jul 14, 2004 | 12.49 | 12.68 | 12.49 | 12.57 | 83,741 | +0.04(+0.32%) |
Jul 13, 2004 | 12.64 | 12.66 | 12.53 | 12.53 | 52,451 | -0.11(-0.84%) |
Jul 12, 2004 | 12.67 | 12.70 | 12.57 | 12.64 | 135,292 | +0.03(+0.21%) |
Jul 09, 2004 | 12.70 | 12.73 | 12.60 | 12.61 | 79,464 | -0.06(-0.46%) |
Jul 08, 2004 | 12.73 | 12.73 | 12.59 | 12.67 | 302,100 | -0.06(-0.45%) |
Jul 07, 2004 | 12.38 | 12.73 | 12.34 | 12.73 | 123,586 | +0.27(+2.14%) |
Jul 06, 2004 | 12.66 | 12.66 | 12.46 | 12.46 | 167,483 | -0.22(-1.75%) |
Jul 02, 2004 | 12.22 | 12.69 | 12.19 | 12.68 | 217,908 | +0.48(+3.97%) |