Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.44 | 13.58 | 13.40 | 13.53 | 583,851 | +0.09(+0.68%) |
Sep 29, 2004 | 13.46 | 13.48 | 13.37 | 13.44 | 420,679 | -0.06(-0.42%) |
Sep 28, 2004 | 13.31 | 13.64 | 13.31 | 13.50 | 457,942 | +0.19(+1.46%) |
Sep 27, 2004 | 13.23 | 13.34 | 13.17 | 13.30 | 364,000 | +0.05(+0.38%) |
Sep 24, 2004 | 13.22 | 13.29 | 13.19 | 13.25 | 406,558 | -0.01(-0.08%) |
Sep 23, 2004 | 13.31 | 13.33 | 13.21 | 13.26 | 368,903 | -0.05(-0.34%) |
Sep 22, 2004 | 13.34 | 13.35 | 13.21 | 13.31 | 270,254 | -0.04(-0.31%) |
Sep 21, 2004 | 13.33 | 13.37 | 13.25 | 13.35 | 180,823 | +0.05(+0.38%) |
Sep 20, 2004 | 13.35 | 13.37 | 13.30 | 13.30 | 188,079 | -0.10(-0.76%) |
Sep 17, 2004 | 13.41 | 13.44 | 13.34 | 13.40 | 414,991 | -0.01(-0.08%) |
Sep 16, 2004 | 13.35 | 13.43 | 13.30 | 13.41 | 186,314 | +0.11(+0.81%) |
Sep 15, 2004 | 13.27 | 13.31 | 13.16 | 13.30 | 352,429 | +0.04(+0.27%) |
Sep 14, 2004 | 13.35 | 13.36 | 13.26 | 13.27 | 233,383 | -0.04(-0.27%) |
Sep 13, 2004 | 13.51 | 13.51 | 13.22 | 13.30 | 404,401 | -0.09(-0.69%) |
Sep 10, 2004 | 13.43 | 13.44 | 13.26 | 13.39 | 273,392 | +0.07(+0.54%) |
Sep 09, 2004 | 13.36 | 13.42 | 13.32 | 13.32 | 366,353 | +0.05(+0.35%) |
Sep 08, 2004 | 13.45 | 13.45 | 13.28 | 13.28 | 379,101 | -0.19(-1.40%) |
Sep 07, 2004 | 13.31 | 13.50 | 13.27 | 13.47 | 883,328 | +0.28(+2.13%) |
Sep 03, 2004 | 13.25 | 13.25 | 13.11 | 13.19 | 343,407 | -0.07(-0.54%) |
Sep 02, 2004 | 13.23 | 13.26 | 13.17 | 13.26 | 262,213 | +0.03(+0.23%) |
Sep 01, 2004 | 13.17 | 13.23 | 13.10 | 13.23 | 436,368 | +0.07(+0.50%) |
Aug 31, 2004 | 13.03 | 13.17 | 12.99 | 13.16 | 522,466 | +0.14(+1.10%) |
Aug 30, 2004 | 12.91 | 13.04 | 12.91 | 13.02 | 386,554 | +0.08(+0.63%) |
Aug 27, 2004 | 12.90 | 12.96 | 12.86 | 12.94 | 203,965 | -0.01(-0.08%) |
Aug 26, 2004 | 13.00 | 13.00 | 12.91 | 12.95 | 207,103 | +0.04(+0.32%) |
Aug 25, 2004 | 12.91 | 12.93 | 12.83 | 12.91 | 188,079 | +0.01(+0.08%) |
Aug 24, 2004 | 12.88 | 12.91 | 12.83 | 12.90 | 218,870 | +0.02(+0.16%) |
Aug 23, 2004 | 12.89 | 12.95 | 12.84 | 12.87 | 260,840 | -0.08(-0.59%) |
Aug 20, 2004 | 12.85 | 12.95 | 12.78 | 12.95 | 276,334 | +0.10(+0.75%) |
Aug 19, 2004 | 12.91 | 12.91 | 12.78 | 12.85 | 366,549 | -0.06(-0.43%) |
Aug 18, 2004 | 12.93 | 12.95 | 12.84 | 12.91 | 585,028 | -0.02(-0.12%) |
Aug 17, 2004 | 12.82 | 12.97 | 12.82 | 12.93 | 390,476 | -0.12(-0.94%) |
Aug 16, 2004 | 12.88 | 13.05 | 12.86 | 13.05 | 395,968 | +0.23(+1.79%) |
Aug 13, 2004 | 12.99 | 13.03 | 12.81 | 12.82 | 269,666 | -0.16(-1.26%) |
Aug 12, 2004 | 12.99 | 13.05 | 12.96 | 12.98 | 476,966 | -0.12(-0.93%) |
Aug 11, 2004 | 12.92 | 13.10 | 12.88 | 13.10 | 463,629 | +0.14(+1.06%) |
Aug 10, 2004 | 12.87 | 12.98 | 12.78 | 12.97 | 455,588 | +0.08(+0.63%) |
Aug 09, 2004 | 12.83 | 12.99 | 12.81 | 12.88 | 517,366 | -0.04(-0.32%) |
Aug 06, 2004 | 12.72 | 12.97 | 12.69 | 12.93 | 705,839 | +0.05(+0.40%) |
Aug 05, 2004 | 13.03 | 13.05 | 12.87 | 12.87 | 451,666 | -0.16(-1.21%) |
Aug 04, 2004 | 12.98 | 13.05 | 12.93 | 13.03 | 572,673 | +0.01(+0.04%) |
Aug 03, 2004 | 13.00 | 13.06 | 12.88 | 13.03 | 625,821 | +0.03(+0.20%) |
Aug 02, 2004 | 12.95 | 13.03 | 12.93 | 13.00 | 683,677 | -0.02(-0.12%) |
Jul 30, 2004 | 12.98 | 13.06 | 12.85 | 13.02 | 1,602,699 | -0.27(-2.00%) |
Jul 29, 2004 | 13.11 | 13.31 | 13.06 | 13.28 | 422,640 | +0.17(+1.28%) |
Jul 28, 2004 | 13.00 | 13.13 | 12.94 | 13.11 | 495,401 | +0.18(+1.38%) |
Jul 27, 2004 | 12.87 | 13.03 | 12.87 | 12.94 | 437,937 | -0.02(-0.16%) |
Jul 26, 2004 | 13.02 | 13.11 | 12.90 | 12.96 | 552,864 | -0.15(-1.13%) |
Jul 23, 2004 | 13.26 | 13.28 | 13.06 | 13.10 | 942,360 | -0.16(-1.23%) |
Jul 22, 2004 | 13.36 | 13.39 | 13.22 | 13.27 | 888,035 | -0.14(-1.06%) |
Jul 21, 2004 | 13.63 | 13.63 | 13.41 | 13.41 | 662,496 | -0.18(-1.31%) |
Jul 20, 2004 | 13.27 | 13.61 | 13.27 | 13.59 | 1,715,273 | +0.08(+0.57%) |
Jul 19, 2004 | 13.40 | 13.51 | 13.38 | 13.51 | 541,489 | +0.11(+0.84%) |
Jul 16, 2004 | 13.38 | 13.43 | 13.33 | 13.40 | 375,963 | +0.01(+0.08%) |
Jul 15, 2004 | 13.26 | 13.44 | 13.26 | 13.39 | 727,412 | +0.13(+1.00%) |
Jul 14, 2004 | 13.23 | 13.31 | 13.16 | 13.26 | 556,002 | +0.01(+0.08%) |
Jul 13, 2004 | 13.23 | 13.25 | 13.18 | 13.25 | 363,608 | +0.02(+0.15%) |
Jul 12, 2004 | 13.14 | 13.25 | 13.11 | 13.23 | 260,252 | +0.07(+0.54%) |
Jul 09, 2004 | 13.18 | 13.21 | 13.07 | 13.16 | 277,314 | -0.03(-0.19%) |
Jul 08, 2004 | 13.17 | 13.26 | 13.13 | 13.18 | 293,592 | -0.06(-0.46%) |
Jul 07, 2004 | 13.20 | 13.26 | 13.17 | 13.24 | 284,963 | +0.03(+0.23%) |
Jul 06, 2004 | 13.30 | 13.31 | 13.21 | 13.21 | 540,901 | -0.09(-0.69%) |
Jul 02, 2004 | 13.05 | 13.30 | 13.05 | 13.30 | 512,660 | +0.25(+1.91%) |