Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.48 | 13.65 | 13.48 | 13.63 | 10,048 | +0.01(+0.04%) |
Sep 29, 2004 | 13.65 | 13.67 | 13.62 | 13.63 | 17,325 | +0.01(+0.09%) |
Sep 28, 2004 | 13.59 | 13.62 | 13.51 | 13.62 | 41,233 | +0.03(+0.21%) |
Sep 27, 2004 | 13.58 | 13.59 | 13.47 | 13.59 | 26,161 | +0.01(+0.04%) |
Sep 24, 2004 | 13.30 | 13.58 | 13.30 | 13.58 | 28,586 | +0.13(+0.99%) |
Sep 23, 2004 | 13.49 | 13.49 | 13.42 | 13.45 | 29,279 | -0.03(-0.21%) |
Sep 22, 2004 | 13.66 | 13.71 | 13.48 | 13.48 | 25,641 | -0.13(-0.98%) |
Sep 21, 2004 | 13.52 | 13.65 | 13.51 | 13.61 | 20,616 | +0.07(+0.51%) |
Sep 20, 2004 | 13.71 | 13.71 | 13.51 | 13.54 | 24,601 | -0.17(-1.22%) |
Sep 17, 2004 | 13.54 | 13.71 | 13.51 | 13.71 | 45,738 | +0.06(+0.42%) |
Sep 16, 2004 | 13.48 | 13.65 | 13.47 | 13.65 | 31,012 | +0.14(+1.03%) |
Sep 15, 2004 | 13.68 | 13.68 | 13.45 | 13.51 | 33,784 | -0.10(-0.76%) |
Sep 14, 2004 | 13.62 | 13.69 | 13.40 | 13.62 | 41,580 | +0.12(+0.85%) |
Sep 13, 2004 | 13.13 | 13.50 | 13.13 | 13.50 | 43,659 | +0.34(+2.59%) |
Sep 10, 2004 | 13.05 | 13.18 | 12.96 | 13.16 | 41,926 | +0.14(+1.11%) |
Sep 09, 2004 | 12.98 | 13.06 | 12.96 | 13.02 | 18,711 | +0.09(+0.71%) |
Sep 08, 2004 | 12.76 | 12.92 | 12.76 | 12.92 | 38,981 | +0.17(+1.31%) |
Sep 07, 2004 | 12.78 | 12.78 | 12.66 | 12.76 | 28,240 | +0.12(+0.91%) |
Sep 03, 2004 | 12.76 | 12.81 | 12.62 | 12.64 | 19,404 | -0.06(-0.45%) |
Sep 02, 2004 | 12.69 | 12.70 | 12.62 | 12.70 | 15,419 | +0.05(+0.37%) |
Sep 01, 2004 | 12.61 | 12.66 | 12.55 | 12.65 | 26,161 | +0.05(+0.37%) |
Aug 31, 2004 | 12.41 | 12.61 | 12.41 | 12.61 | 25,641 | +0.20(+1.58%) |
Aug 30, 2004 | 12.31 | 12.54 | 12.31 | 12.41 | 8,316 | +0.01(+0.09%) |
Aug 27, 2004 | 12.35 | 12.41 | 12.35 | 12.40 | 6,930 | +0.01(+0.05%) |
Aug 26, 2004 | 12.32 | 12.40 | 12.32 | 12.39 | 11,781 | +0.10(+0.80%) |
Aug 25, 2004 | 12.09 | 12.29 | 12.09 | 12.29 | 25,641 | +0.17(+1.43%) |
Aug 24, 2004 | 12.06 | 12.12 | 12.03 | 12.12 | 46,604 | +0.10(+0.82%) |
Aug 23, 2004 | 12.09 | 12.13 | 12.02 | 12.02 | 48,856 | -0.10(-0.81%) |
Aug 20, 2004 | 11.92 | 12.12 | 11.92 | 12.12 | 37,075 | +0.01(+0.05%) |
Aug 19, 2004 | 12.06 | 12.12 | 12.01 | 12.12 | 15,765 | -0.01(-0.05%) |
Aug 18, 2004 | 12.13 | 12.16 | 12.12 | 12.12 | 36,036 | -0.01(-0.05%) |
Aug 17, 2004 | 12.05 | 12.16 | 12.05 | 12.13 | 29,626 | +0.14(+1.20%) |
Aug 16, 2004 | 11.90 | 12.01 | 11.90 | 11.98 | 15,419 | +0.08(+0.63%) |
Aug 13, 2004 | 11.72 | 11.95 | 11.72 | 11.91 | 63,929 | +0.19(+1.62%) |
Aug 12, 2004 | 11.67 | 11.73 | 11.67 | 11.72 | 9,875 | +0.09(+0.79%) |
Aug 11, 2004 | 11.72 | 11.75 | 11.59 | 11.62 | 79,176 | -0.13(-1.13%) |
Aug 10, 2004 | 11.80 | 11.82 | 11.75 | 11.76 | 36,382 | -0.06(-0.54%) |
Aug 09, 2004 | 11.69 | 11.86 | 11.69 | 11.82 | 16,978 | +0.13(+1.09%) |
Aug 06, 2004 | 11.71 | 11.73 | 11.60 | 11.69 | 20,963 | -0.05(-0.44%) |
Aug 05, 2004 | 11.71 | 11.87 | 11.71 | 11.75 | 60,811 | -0.11(-0.93%) |
Aug 04, 2004 | 11.90 | 11.91 | 11.73 | 11.86 | 24,601 | +0.10(+0.88%) |
Aug 03, 2004 | 11.75 | 11.87 | 11.73 | 11.75 | 13,860 | -0.05(-0.44%) |
Aug 02, 2004 | 11.82 | 11.82 | 11.71 | 11.80 | 14,726 | +0.07(+0.59%) |
Jul 30, 2004 | 11.62 | 11.74 | 11.61 | 11.73 | 16,112 | +0.16(+1.35%) |
Jul 29, 2004 | 11.57 | 11.60 | 11.46 | 11.58 | 71,379 | +0.18(+1.57%) |
Jul 28, 2004 | 11.87 | 11.87 | 11.08 | 11.40 | 96,847 | -0.55(-4.59%) |
Jul 27, 2004 | 11.92 | 12.06 | 11.92 | 11.95 | 7,449 | +0.08(+0.68%) |
Jul 26, 2004 | 11.87 | 11.92 | 11.81 | 11.87 | 39,501 | +0.02(+0.15%) |
Jul 23, 2004 | 11.90 | 11.97 | 11.80 | 11.85 | 54,747 | -0.02(-0.15%) |
Jul 22, 2004 | 12.17 | 12.18 | 11.54 | 11.87 | 64,969 | -0.36(-2.93%) |
Jul 21, 2004 | 12.28 | 12.40 | 12.22 | 12.22 | 57,866 | -0.20(-1.63%) |
Jul 20, 2004 | 12.44 | 12.54 | 12.39 | 12.43 | 41,407 | -0.13(-1.06%) |
Jul 19, 2004 | 12.53 | 12.56 | 12.53 | 12.56 | 9,528 | +0.09(+0.74%) |
Jul 16, 2004 | 12.33 | 12.48 | 12.33 | 12.47 | 14,206 | +0.10(+0.79%) |
Jul 15, 2004 | 12.50 | 12.50 | 12.34 | 12.37 | 8,142 | +0.02(+0.14%) |
Jul 14, 2004 | 12.40 | 12.44 | 12.35 | 12.35 | 27,200 | +0.01(+0.05%) |
Jul 13, 2004 | 12.35 | 12.38 | 12.31 | 12.35 | 17,671 | +0.14(+1.18%) |
Jul 12, 2004 | 12.22 | 12.23 | 12.13 | 12.20 | 33,957 | +0.02(+0.19%) |
Jul 09, 2004 | 12.36 | 12.40 | 12.17 | 12.18 | 24,081 | -0.12(-0.99%) |
Jul 08, 2004 | 12.29 | 12.41 | 12.29 | 12.30 | 53,881 | +0.03(+0.28%) |
Jul 07, 2004 | 12.13 | 12.29 | 12.12 | 12.27 | 54,574 | +0.07(+0.57%) |
Jul 06, 2004 | 12.24 | 12.29 | 12.17 | 12.20 | 18,364 | -0.02(-0.19%) |
Jul 02, 2004 | 12.21 | 12.25 | 12.12 | 12.22 | 19,750 | -0.07(-0.61%) |