Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.02 | 12.09 | 11.96 | 12.01 | 200,206 | +0.03(+0.27%) |
Sep 29, 2004 | 11.86 | 12.03 | 11.85 | 11.98 | 185,408 | +0.04(+0.34%) |
Sep 28, 2004 | 11.98 | 12.07 | 11.94 | 11.94 | 298,195 | +0.02(+0.14%) |
Sep 27, 2004 | 12.18 | 12.18 | 11.89 | 11.93 | 276,185 | -0.31(-2.56%) |
Sep 24, 2004 | 12.22 | 12.30 | 12.18 | 12.24 | 124,227 | +0.02(+0.13%) |
Sep 23, 2004 | 12.27 | 12.30 | 12.18 | 12.22 | 202,817 | -0.05(-0.39%) |
Sep 22, 2004 | 12.54 | 12.54 | 12.27 | 12.27 | 288,371 | -0.32(-2.55%) |
Sep 21, 2004 | 12.37 | 12.64 | 12.28 | 12.59 | 255,916 | +0.27(+2.15%) |
Sep 20, 2004 | 12.79 | 12.79 | 12.08 | 12.33 | 744,494 | -0.65(-5.02%) |
Sep 17, 2004 | 12.85 | 12.98 | 12.73 | 12.98 | 475,770 | +0.16(+1.25%) |
Sep 16, 2004 | 12.99 | 13.09 | 12.82 | 12.82 | 327,667 | -0.11(-0.87%) |
Sep 15, 2004 | 13.19 | 13.23 | 12.89 | 12.93 | 284,268 | -0.21(-1.59%) |
Sep 14, 2004 | 13.43 | 13.44 | 13.04 | 13.14 | 191,377 | -0.33(-2.45%) |
Sep 13, 2004 | 13.27 | 13.47 | 13.24 | 13.47 | 107,564 | +0.16(+1.21%) |
Sep 10, 2004 | 13.47 | 13.47 | 13.24 | 13.31 | 279,418 | -0.23(-1.72%) |
Sep 09, 2004 | 13.08 | 13.54 | 12.96 | 13.54 | 284,019 | +0.47(+3.63%) |
Sep 08, 2004 | 13.33 | 13.33 | 13.04 | 13.07 | 389,967 | -0.31(-2.34%) |
Sep 07, 2004 | 13.24 | 13.38 | 13.20 | 13.38 | 202,444 | +0.14(+1.09%) |
Sep 03, 2004 | 13.37 | 13.41 | 13.10 | 13.24 | 95,999 | -0.12(-0.90%) |
Sep 02, 2004 | 13.35 | 13.36 | 13.23 | 13.36 | 249,822 | +0.14(+1.03%) |
Sep 01, 2004 | 13.12 | 13.29 | 13.11 | 13.22 | 223,335 | +0.14(+1.11%) |
Aug 31, 2004 | 12.94 | 13.12 | 12.94 | 13.08 | 150,838 | +0.11(+0.87%) |
Aug 30, 2004 | 13.11 | 13.12 | 12.88 | 12.96 | 441,822 | -0.20(-1.53%) |
Aug 27, 2004 | 13.06 | 13.16 | 12.98 | 13.16 | 159,294 | +0.02(+0.12%) |
Aug 26, 2004 | 13.03 | 13.15 | 12.91 | 13.15 | 322,568 | +0.16(+1.24%) |
Aug 25, 2004 | 13.05 | 13.09 | 12.96 | 12.99 | 168,372 | -0.06(-0.49%) |
Aug 24, 2004 | 13.03 | 13.07 | 12.79 | 13.05 | 241,242 | +0.14(+1.06%) |
Aug 23, 2004 | 13.23 | 13.26 | 12.91 | 12.91 | 205,802 | -0.27(-2.07%) |
Aug 20, 2004 | 13.26 | 13.40 | 13.09 | 13.19 | 328,040 | -0.06(-0.49%) |
Aug 19, 2004 | 13.77 | 13.77 | 13.19 | 13.25 | 591,666 | -0.63(-4.52%) |
Aug 18, 2004 | 13.67 | 13.90 | 13.65 | 13.88 | 156,683 | +0.13(+0.94%) |
Aug 17, 2004 | 13.71 | 13.87 | 13.53 | 13.75 | 234,527 | +0.08(+0.59%) |
Aug 16, 2004 | 13.27 | 13.84 | 13.27 | 13.67 | 146,362 | +0.43(+3.28%) |
Aug 13, 2004 | 13.23 | 13.35 | 13.20 | 13.24 | 122,610 | +0.05(+0.37%) |
Aug 12, 2004 | 13.61 | 13.61 | 13.10 | 13.19 | 284,392 | -0.50(-3.64%) |
Aug 11, 2004 | 13.43 | 13.69 | 13.22 | 13.69 | 182,548 | +0.22(+1.61%) |
Aug 10, 2004 | 13.20 | 13.56 | 13.20 | 13.47 | 189,512 | +0.27(+2.01%) |
Aug 09, 2004 | 13.39 | 13.43 | 12.91 | 13.20 | 333,884 | -0.14(-1.08%) |
Aug 06, 2004 | 13.63 | 13.74 | 13.35 | 13.35 | 186,279 | -0.33(-2.41%) |
Aug 05, 2004 | 13.87 | 13.90 | 13.63 | 13.68 | 151,211 | -0.23(-1.62%) |
Aug 04, 2004 | 13.77 | 13.95 | 13.65 | 13.90 | 201,947 | +0.14(+1.05%) |
Aug 03, 2004 | 14.19 | 14.19 | 13.75 | 13.76 | 203,937 | -0.47(-3.33%) |
Aug 02, 2004 | 14.11 | 14.31 | 14.03 | 14.23 | 154,444 | +0.06(+0.45%) |
Jul 30, 2004 | 14.07 | 14.28 | 14.07 | 14.17 | 149,097 | +0.05(+0.34%) |
Jul 29, 2004 | 13.83 | 14.12 | 13.78 | 14.12 | 96,248 | +0.29(+2.09%) |
Jul 28, 2004 | 13.91 | 13.91 | 13.57 | 13.83 | 164,890 | -0.12(-0.86%) |
Jul 27, 2004 | 13.70 | 13.95 | 13.67 | 13.95 | 100,351 | +0.26(+1.88%) |
Jul 26, 2004 | 13.65 | 13.86 | 13.65 | 13.70 | 164,641 | +0.02(+0.12%) |
Jul 23, 2004 | 13.59 | 13.86 | 13.58 | 13.68 | 227,936 | +0.05(+0.35%) |
Jul 22, 2004 | 13.91 | 13.95 | 13.61 | 13.63 | 309,263 | -0.38(-2.70%) |
Jul 21, 2004 | 14.19 | 14.28 | 14.00 | 14.01 | 255,543 | -0.23(-1.64%) |
Jul 20, 2004 | 14.17 | 14.31 | 14.08 | 14.24 | 230,423 | +0.11(+0.80%) |
Jul 19, 2004 | 14.03 | 14.33 | 14.00 | 14.13 | 158,424 | +0.07(+0.52%) |
Jul 16, 2004 | 14.08 | 14.17 | 13.98 | 14.06 | 132,186 | -0.02(-0.11%) |
Jul 15, 2004 | 13.91 | 14.38 | 13.90 | 14.07 | 99,730 | +0.21(+1.51%) |
Jul 14, 2004 | 14.15 | 14.19 | 13.86 | 13.86 | 152,331 | -0.35(-2.49%) |
Jul 13, 2004 | 14.11 | 14.26 | 14.06 | 14.22 | 63,668 | +0.12(+0.86%) |
Jul 12, 2004 | 14.19 | 14.37 | 14.09 | 14.10 | 71,751 | -0.07(-0.51%) |
Jul 09, 2004 | 14.06 | 14.31 | 14.02 | 14.17 | 178,569 | +0.17(+1.21%) |
Jul 08, 2004 | 14.11 | 14.29 | 13.99 | 14.00 | 114,901 | -0.20(-1.42%) |
Jul 07, 2004 | 14.31 | 14.43 | 14.20 | 14.20 | 128,082 | -0.07(-0.51%) |
Jul 06, 2004 | 14.68 | 14.68 | 14.27 | 14.27 | 143,253 | -0.45(-3.06%) |
Jul 02, 2004 | 14.47 | 14.72 | 14.47 | 14.72 | 138,527 | +0.25(+1.72%) |