Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.11 | 13.32 | 13.04 | 13.29 | 2,892,321 | +0.18(+1.41%) |
Sep 29, 2004 | 13.23 | 13.42 | 13.09 | 13.10 | 4,080,981 | -0.09(-0.66%) |
Sep 28, 2004 | 13.50 | 13.51 | 13.16 | 13.19 | 2,990,241 | -0.31(-2.28%) |
Sep 27, 2004 | 13.43 | 13.65 | 13.25 | 13.50 | 3,234,578 | +0.07(+0.55%) |
Sep 24, 2004 | 13.47 | 13.48 | 13.25 | 13.42 | 1,890,032 | -0.04(-0.32%) |
Sep 23, 2004 | 13.72 | 13.72 | 13.40 | 13.47 | 2,761,839 | -0.25(-1.81%) |
Sep 22, 2004 | 13.79 | 13.87 | 13.56 | 13.72 | 3,650,043 | -0.08(-0.55%) |
Sep 21, 2004 | 13.41 | 13.79 | 13.36 | 13.79 | 5,555,548 | +0.41(+3.07%) |
Sep 20, 2004 | 13.56 | 13.56 | 13.31 | 13.38 | 2,372,008 | -0.20(-1.45%) |
Sep 17, 2004 | 13.64 | 13.64 | 13.49 | 13.58 | 2,794,633 | +0.13(+0.93%) |
Sep 16, 2004 | 13.31 | 13.51 | 13.31 | 13.45 | 1,804,352 | +0.18(+1.39%) |
Sep 15, 2004 | 13.34 | 13.36 | 13.22 | 13.27 | 1,511,517 | -0.07(-0.52%) |
Sep 14, 2004 | 13.40 | 13.40 | 13.28 | 13.34 | 2,017,512 | -0.03(-0.23%) |
Sep 13, 2004 | 13.40 | 13.51 | 13.32 | 13.37 | 2,147,994 | -0.01(-0.06%) |
Sep 10, 2004 | 13.42 | 13.42 | 13.22 | 13.38 | 1,272,261 | -0.02(-0.15%) |
Sep 09, 2004 | 13.31 | 13.42 | 13.22 | 13.40 | 1,968,552 | +0.11(+0.85%) |
Sep 08, 2004 | 13.54 | 13.61 | 13.27 | 13.28 | 2,281,479 | -0.31(-2.25%) |
Sep 07, 2004 | 13.10 | 13.61 | 13.07 | 13.59 | 4,745,864 | +0.63(+4.84%) |
Sep 03, 2004 | 12.93 | 13.09 | 12.86 | 12.96 | 2,009,198 | +0.01(+0.10%) |
Sep 02, 2004 | 12.99 | 13.04 | 12.83 | 12.95 | 1,269,259 | -0.04(-0.33%) |
Sep 01, 2004 | 12.79 | 12.99 | 12.74 | 12.99 | 2,072,014 | +0.23(+1.78%) |
Aug 31, 2004 | 12.60 | 12.80 | 12.60 | 12.76 | 1,963,009 | +0.16(+1.29%) |
Aug 30, 2004 | 12.84 | 12.85 | 12.57 | 12.60 | 1,367,178 | -0.24(-1.86%) |
Aug 27, 2004 | 12.90 | 12.90 | 12.74 | 12.84 | 1,185,888 | -0.02(-0.17%) |
Aug 26, 2004 | 12.86 | 12.92 | 12.75 | 12.86 | 1,911,047 | +0.05(+0.36%) |
Aug 25, 2004 | 12.95 | 13.03 | 12.55 | 12.81 | 5,404,974 | -0.12(-0.94%) |
Aug 24, 2004 | 13.32 | 13.40 | 12.85 | 12.94 | 3,932,024 | -0.28(-2.13%) |
Aug 23, 2004 | 12.72 | 13.50 | 12.72 | 13.22 | 6,789,935 | +0.50(+3.90%) |
Aug 20, 2004 | 12.64 | 12.77 | 12.61 | 12.72 | 3,773,135 | +0.07(+0.55%) |
Aug 19, 2004 | 12.82 | 12.87 | 12.59 | 12.65 | 2,019,590 | -0.23(-1.81%) |
Aug 18, 2004 | 12.80 | 12.95 | 12.70 | 12.89 | 1,802,504 | +0.09(+0.73%) |
Aug 17, 2004 | 12.88 | 13.31 | 12.75 | 12.79 | 6,558,531 | +0.04(+0.30%) |
Aug 16, 2004 | 12.18 | 12.75 | 12.18 | 12.75 | 4,486,285 | +0.51(+4.14%) |
Aug 13, 2004 | 12.01 | 12.25 | 12.01 | 12.25 | 2,041,299 | +0.27(+2.30%) |
Aug 12, 2004 | 12.04 | 12.07 | 11.84 | 11.97 | 2,500,874 | -0.11(-0.90%) |
Aug 11, 2004 | 12.15 | 12.15 | 11.98 | 12.08 | 2,370,853 | -0.09(-0.71%) |
Aug 10, 2004 | 12.08 | 12.29 | 12.03 | 12.17 | 3,086,544 | +0.13(+1.08%) |
Aug 09, 2004 | 12.25 | 12.49 | 12.02 | 12.04 | 3,275,224 | -0.23(-1.84%) |
Aug 06, 2004 | 12.39 | 12.50 | 12.22 | 12.26 | 3,727,409 | +0.19(+1.60%) |
Aug 05, 2004 | 12.27 | 12.42 | 12.05 | 12.07 | 3,649,350 | -0.04(-0.32%) |
Aug 04, 2004 | 11.98 | 12.20 | 11.87 | 12.11 | 2,126,286 | +0.13(+1.05%) |
Aug 03, 2004 | 12.17 | 12.20 | 11.97 | 11.98 | 2,787,704 | -0.23(-1.86%) |
Aug 02, 2004 | 11.88 | 12.22 | 11.77 | 12.21 | 3,534,110 | +0.38(+3.24%) |
Jul 30, 2004 | 11.92 | 11.98 | 11.78 | 11.83 | 2,219,586 | -0.02(-0.13%) |
Jul 29, 2004 | 11.63 | 11.91 | 11.44 | 11.84 | 3,411,480 | +0.34(+2.99%) |
Jul 28, 2004 | 11.56 | 11.62 | 11.37 | 11.50 | 3,513,325 | -0.06(-0.51%) |
Jul 27, 2004 | 11.31 | 11.58 | 11.01 | 11.56 | 7,018,568 | +0.67(+6.12%) |
Jul 26, 2004 | 10.91 | 11.02 | 10.61 | 10.89 | 3,592,538 | -0.07(-0.67%) |
Jul 23, 2004 | 11.05 | 11.13 | 10.86 | 10.96 | 1,637,150 | -0.07(-0.65%) |
Jul 22, 2004 | 11.01 | 11.25 | 10.98 | 11.04 | 2,999,248 | +0.06(+0.59%) |
Jul 21, 2004 | 11.13 | 11.33 | 10.94 | 10.97 | 1,879,177 | -0.16(-1.42%) |
Jul 20, 2004 | 11.15 | 11.26 | 10.80 | 11.13 | 5,178,419 | -0.14(-1.25%) |
Jul 19, 2004 | 11.47 | 11.50 | 11.19 | 11.27 | 2,561,843 | -0.19(-1.63%) |
Jul 16, 2004 | 11.37 | 11.60 | 11.36 | 11.46 | 2,431,129 | +0.18(+1.63%) |
Jul 15, 2004 | 11.23 | 11.36 | 11.17 | 11.27 | 2,205,268 | +0.11(+0.97%) |
Jul 14, 2004 | 11.06 | 11.32 | 10.98 | 11.16 | 2,905,485 | -0.03(-0.23%) |
Jul 13, 2004 | 10.90 | 11.25 | 10.88 | 11.19 | 2,138,987 | +0.29(+2.68%) |
Jul 12, 2004 | 10.83 | 10.95 | 10.74 | 10.90 | 2,514,500 | +0.06(+0.54%) |
Jul 09, 2004 | 10.81 | 10.91 | 10.68 | 10.84 | 2,505,262 | +0.25(+2.37%) |
Jul 08, 2004 | 11.21 | 11.21 | 10.58 | 10.59 | 3,646,579 | -0.65(-5.76%) |
Jul 07, 2004 | 11.27 | 11.39 | 11.07 | 11.23 | 2,345,450 | +0.10(+0.89%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.06 | 11.13 | 2,600,179 | -0.31(-2.71%) |
Jul 02, 2004 | 11.25 | 11.66 | 11.25 | 11.44 | 2,128,364 | +0.24(+2.16%) |