Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.80 | 14.23 | 13.76 | 14.20 | 369,291 | +0.51(+3.70%) |
Sep 29, 2004 | 13.93 | 14.06 | 13.44 | 13.70 | 169,073 | -0.15(-1.08%) |
Sep 28, 2004 | 13.87 | 14.04 | 13.70 | 13.85 | 239,660 | +0.35(+2.59%) |
Sep 27, 2004 | 13.48 | 14.09 | 13.46 | 13.50 | 180,978 | -0.11(-0.79%) |
Sep 24, 2004 | 13.68 | 13.76 | 13.40 | 13.60 | 142,377 | +0.03(+0.24%) |
Sep 23, 2004 | 13.51 | 13.86 | 13.48 | 13.57 | 223,907 | +0.05(+0.37%) |
Sep 22, 2004 | 13.53 | 13.75 | 13.31 | 13.52 | 279,223 | +0.02(+0.12%) |
Sep 21, 2004 | 13.12 | 13.59 | 13.12 | 13.51 | 219,578 | +0.51(+3.90%) |
Sep 20, 2004 | 13.22 | 13.26 | 12.98 | 13.00 | 111,713 | -0.10(-0.76%) |
Sep 17, 2004 | 13.24 | 13.50 | 13.03 | 13.10 | 214,768 | -0.06(-0.44%) |
Sep 16, 2004 | 13.26 | 13.29 | 13.01 | 13.16 | 82,251 | +0.09(+0.70%) |
Sep 15, 2004 | 13.31 | 13.37 | 13.01 | 13.06 | 179,294 | -0.12(-0.88%) |
Sep 14, 2004 | 12.96 | 13.31 | 12.95 | 13.18 | 278,261 | +0.32(+2.52%) |
Sep 13, 2004 | 12.57 | 12.96 | 12.47 | 12.86 | 184,705 | +0.19(+1.51%) |
Sep 10, 2004 | 12.62 | 12.96 | 12.62 | 12.67 | 151,155 | +0.03(+0.26%) |
Sep 09, 2004 | 12.59 | 12.76 | 12.35 | 12.63 | 75,638 | +0.16(+1.27%) |
Sep 08, 2004 | 12.31 | 12.70 | 12.14 | 12.47 | 244,230 | +0.04(+0.33%) |
Sep 07, 2004 | 12.44 | 12.55 | 12.18 | 12.43 | 217,283 | -0.26(-2.03%) |
Sep 03, 2004 | 12.84 | 13.03 | 12.48 | 12.69 | 178,332 | -0.25(-1.93%) |
Sep 02, 2004 | 12.75 | 13.05 | 12.66 | 12.94 | 227,755 | -0.02(-0.13%) |
Sep 01, 2004 | 12.81 | 13.22 | 12.44 | 12.96 | 281,748 | +0.15(+1.17%) |
Aug 31, 2004 | 12.34 | 12.82 | 12.32 | 12.81 | 139,491 | +0.45(+3.63%) |
Aug 30, 2004 | 12.52 | 12.85 | 12.35 | 12.36 | 181,819 | -0.12(-0.93%) |
Aug 27, 2004 | 12.48 | 12.62 | 12.35 | 12.47 | 195,528 | +0.02(+0.13%) |
Aug 26, 2004 | 12.43 | 12.68 | 12.43 | 12.46 | 220,420 | +0.01(+0.07%) |
Aug 25, 2004 | 12.14 | 12.79 | 12.12 | 12.45 | 265,033 | +0.25(+2.04%) |
Aug 24, 2004 | 12.11 | 12.23 | 11.94 | 12.20 | 231,603 | +0.02(+0.14%) |
Aug 23, 2004 | 12.33 | 12.46 | 12.14 | 12.18 | 229,319 | -0.28(-2.27%) |
Aug 20, 2004 | 12.62 | 12.69 | 12.31 | 12.47 | 428,624 | -0.03(-0.27%) |
Aug 19, 2004 | 12.68 | 12.75 | 12.44 | 12.50 | 398,512 | +0.07(+0.53%) |
Aug 18, 2004 | 12.06 | 12.47 | 11.97 | 12.43 | 344,399 | +0.37(+3.10%) |
Aug 17, 2004 | 11.80 | 12.18 | 11.71 | 12.06 | 320,589 | +0.27(+2.33%) |
Aug 16, 2004 | 11.26 | 11.79 | 11.23 | 11.78 | 404,284 | +0.60(+5.35%) |
Aug 13, 2004 | 11.05 | 11.22 | 10.94 | 11.18 | 214,648 | +0.34(+3.14%) |
Aug 12, 2004 | 10.69 | 11.01 | 10.69 | 10.84 | 173,522 | -0.03(-0.31%) |
Aug 11, 2004 | 10.76 | 10.97 | 10.23 | 10.88 | 338,146 | -0.21(-1.88%) |
Aug 10, 2004 | 10.97 | 11.16 | 10.85 | 11.09 | 128,428 | +0.04(+0.38%) |
Aug 09, 2004 | 11.17 | 11.28 | 11.02 | 11.04 | 104,979 | -0.17(-1.56%) |
Aug 06, 2004 | 11.11 | 11.39 | 11.11 | 11.22 | 193,965 | +0.20(+1.81%) |
Aug 05, 2004 | 10.99 | 11.20 | 10.94 | 11.02 | 152,238 | -0.02(-0.23%) |
Aug 04, 2004 | 11.37 | 11.43 | 11.02 | 11.04 | 221,262 | -0.39(-3.42%) |
Aug 03, 2004 | 11.55 | 11.72 | 11.43 | 11.43 | 148,075 | -0.13(-1.15%) |
Aug 02, 2004 | 11.70 | 11.88 | 11.43 | 11.57 | 272,850 | -0.12(-1.00%) |
Jul 30, 2004 | 11.78 | 11.85 | 11.63 | 11.68 | 133,118 | +0.03(+0.29%) |
Jul 29, 2004 | 11.78 | 11.78 | 11.42 | 11.65 | 190,838 | +0.06(+0.50%) |
Jul 28, 2004 | 11.15 | 11.67 | 10.99 | 11.59 | 308,324 | +0.37(+3.26%) |
Jul 27, 2004 | 11.06 | 11.29 | 10.77 | 11.23 | 289,444 | +0.17(+1.50%) |
Jul 26, 2004 | 11.32 | 11.50 | 10.96 | 11.06 | 172,680 | -0.26(-2.28%) |
Jul 23, 2004 | 11.43 | 11.52 | 11.25 | 11.32 | 190,598 | -0.23(-2.02%) |
Jul 22, 2004 | 11.83 | 12.03 | 11.33 | 11.55 | 276,457 | -0.19(-1.63%) |
Jul 21, 2004 | 11.93 | 12.02 | 11.58 | 11.74 | 246,996 | -0.22(-1.88%) |
Jul 20, 2004 | 11.96 | 12.00 | 11.55 | 11.97 | 349,931 | -0.08(-0.69%) |
Jul 19, 2004 | 12.47 | 12.56 | 11.90 | 12.05 | 370,975 | -0.55(-4.36%) |
Jul 16, 2004 | 12.62 | 13.08 | 12.60 | 12.60 | 383,361 | -0.01(-0.07%) |
Jul 15, 2004 | 12.64 | 12.85 | 12.52 | 12.61 | 384,443 | -0.07(-0.53%) |
Jul 14, 2004 | 12.49 | 12.89 | 12.44 | 12.67 | 418,233 | +0.25(+2.01%) |
Jul 13, 2004 | 12.55 | 12.56 | 12.33 | 12.42 | 316,020 | -0.26(-2.03%) |
Jul 12, 2004 | 12.57 | 12.71 | 12.31 | 12.68 | 364,120 | +0.04(+0.33%) |
Jul 09, 2004 | 12.75 | 12.75 | 12.39 | 12.64 | 218,616 | -0.01(-0.07%) |
Jul 08, 2004 | 12.76 | 12.76 | 12.27 | 12.65 | 441,803 | +0.32(+2.63%) |
Jul 07, 2004 | 12.34 | 12.73 | 12.13 | 12.32 | 517,320 | +0.06(+0.47%) |
Jul 06, 2004 | 12.76 | 12.80 | 11.77 | 12.27 | 449,980 | -0.11(-0.87%) |
Jul 02, 2004 | 12.09 | 12.47 | 11.89 | 12.37 | 450,581 | +0.57(+4.79%) |