Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.74 | 12.74 | 12.61 | 12.62 | 3,193,545 | -0.12(-0.92%) |
Sep 29, 2004 | 12.73 | 12.76 | 12.59 | 12.74 | 1,432,003 | +0.02(+0.15%) |
Sep 28, 2004 | 12.65 | 12.74 | 12.60 | 12.72 | 2,419,395 | +0.14(+1.09%) |
Sep 27, 2004 | 12.64 | 12.70 | 12.57 | 12.58 | 2,133,646 | -0.10(-0.81%) |
Sep 24, 2004 | 12.66 | 12.85 | 12.64 | 12.69 | 2,851,583 | +0.03(+0.27%) |
Sep 23, 2004 | 12.70 | 12.76 | 12.61 | 12.65 | 2,889,669 | -0.09(-0.73%) |
Sep 22, 2004 | 12.89 | 13.09 | 12.68 | 12.75 | 6,026,391 | +0.07(+0.58%) |
Sep 21, 2004 | 12.91 | 12.92 | 12.50 | 12.67 | 5,625,161 | -0.26(-1.97%) |
Sep 20, 2004 | 13.18 | 13.18 | 12.90 | 12.93 | 3,777,874 | -0.30(-2.26%) |
Sep 17, 2004 | 13.23 | 13.27 | 13.11 | 13.23 | 3,231,835 | -0.02(-0.15%) |
Sep 16, 2004 | 13.19 | 13.33 | 13.18 | 13.25 | 3,077,046 | +0.14(+1.09%) |
Sep 15, 2004 | 13.28 | 13.30 | 13.05 | 13.10 | 2,929,589 | -0.18(-1.33%) |
Sep 14, 2004 | 13.35 | 13.40 | 13.22 | 13.28 | 1,893,519 | -0.06(-0.44%) |
Sep 13, 2004 | 13.23 | 13.35 | 13.18 | 13.34 | 2,148,107 | +0.11(+0.85%) |
Sep 10, 2004 | 13.21 | 13.26 | 13.10 | 13.23 | 1,666,835 | +0.00(+0.00%) |
Sep 09, 2004 | 13.25 | 13.34 | 13.07 | 13.23 | 2,324,078 | -0.04(-0.33%) |
Sep 08, 2004 | 13.40 | 13.40 | 13.19 | 13.27 | 3,353,222 | -0.13(-0.99%) |
Sep 07, 2004 | 13.39 | 13.49 | 13.34 | 13.40 | 2,658,504 | +0.08(+0.59%) |
Sep 03, 2004 | 13.13 | 13.38 | 13.12 | 13.33 | 3,004,743 | +0.22(+1.69%) |
Sep 02, 2004 | 12.92 | 13.12 | 12.89 | 13.10 | 1,917,960 | +0.24(+1.87%) |
Sep 01, 2004 | 12.86 | 12.91 | 12.81 | 12.86 | 2,688,647 | +0.00(+0.00%) |
Aug 31, 2004 | 12.84 | 12.97 | 12.81 | 12.86 | 3,842,234 | +0.03(+0.23%) |
Aug 30, 2004 | 12.89 | 12.90 | 12.79 | 12.83 | 1,144,421 | -0.05(-0.42%) |
Aug 27, 2004 | 12.90 | 12.94 | 12.85 | 12.89 | 1,304,506 | +0.01(+0.11%) |
Aug 26, 2004 | 12.75 | 12.88 | 12.67 | 12.87 | 1,756,653 | +0.14(+1.12%) |
Aug 25, 2004 | 12.81 | 12.84 | 12.72 | 12.73 | 2,678,260 | -0.08(-0.61%) |
Aug 24, 2004 | 12.80 | 12.87 | 12.75 | 12.81 | 1,871,319 | +0.05(+0.38%) |
Aug 23, 2004 | 12.89 | 12.93 | 12.74 | 12.76 | 2,128,758 | -0.09(-0.73%) |
Aug 20, 2004 | 12.78 | 12.87 | 12.74 | 12.85 | 1,993,725 | +0.09(+0.69%) |
Aug 19, 2004 | 12.82 | 12.82 | 12.72 | 12.77 | 2,187,823 | -0.06(-0.46%) |
Aug 18, 2004 | 12.79 | 12.85 | 12.73 | 12.82 | 2,073,156 | +0.03(+0.27%) |
Aug 17, 2004 | 12.80 | 12.85 | 12.77 | 12.79 | 2,248,924 | -0.00(-0.04%) |
Aug 16, 2004 | 12.77 | 12.86 | 12.72 | 12.80 | 2,323,874 | +0.02(+0.19%) |
Aug 13, 2004 | 12.84 | 12.90 | 12.77 | 12.77 | 3,179,084 | -0.07(-0.57%) |
Aug 12, 2004 | 12.77 | 12.95 | 12.70 | 12.84 | 4,333,282 | +0.05(+0.42%) |
Aug 11, 2004 | 12.65 | 12.79 | 12.63 | 12.79 | 2,527,748 | +0.07(+0.58%) |
Aug 10, 2004 | 12.57 | 12.75 | 12.55 | 12.72 | 2,411,452 | +0.07(+0.54%) |
Aug 09, 2004 | 12.65 | 12.71 | 12.60 | 12.65 | 1,208,170 | +0.00(+0.00%) |
Aug 06, 2004 | 12.76 | 12.81 | 12.59 | 12.65 | 2,521,027 | -0.22(-1.68%) |
Aug 05, 2004 | 12.94 | 13.01 | 12.84 | 12.86 | 2,092,505 | -0.08(-0.64%) |
Aug 04, 2004 | 12.84 | 12.97 | 12.83 | 12.95 | 3,829,199 | +0.06(+0.46%) |
Aug 03, 2004 | 12.88 | 12.96 | 12.80 | 12.89 | 2,583,961 | -0.03(-0.23%) |
Aug 02, 2004 | 12.77 | 12.95 | 12.71 | 12.92 | 2,420,821 | +0.15(+1.19%) |
Jul 30, 2004 | 12.84 | 12.88 | 12.74 | 12.77 | 4,475,240 | -0.07(-0.57%) |
Jul 29, 2004 | 12.99 | 12.99 | 12.81 | 12.84 | 2,318,782 | -0.21(-1.58%) |
Jul 28, 2004 | 12.99 | 13.09 | 12.94 | 13.05 | 3,330,819 | +0.06(+0.49%) |
Jul 27, 2004 | 13.13 | 13.14 | 12.95 | 12.98 | 3,773,190 | -0.10(-0.79%) |
Jul 26, 2004 | 13.13 | 13.16 | 13.03 | 13.08 | 3,714,940 | -0.04(-0.34%) |
Jul 23, 2004 | 13.18 | 13.18 | 13.03 | 13.13 | 2,381,105 | -0.05(-0.37%) |
Jul 22, 2004 | 13.16 | 13.22 | 13.05 | 13.18 | 3,080,508 | -0.03(-0.22%) |
Jul 21, 2004 | 13.37 | 13.43 | 13.17 | 13.21 | 4,102,931 | -0.20(-1.50%) |
Jul 20, 2004 | 13.39 | 13.43 | 13.33 | 13.41 | 2,232,223 | +0.06(+0.44%) |
Jul 19, 2004 | 13.34 | 13.44 | 13.31 | 13.35 | 2,698,627 | +0.04(+0.33%) |
Jul 16, 2004 | 13.35 | 13.35 | 13.28 | 13.31 | 2,481,311 | -0.06(-0.48%) |
Jul 15, 2004 | 13.36 | 13.41 | 13.31 | 13.37 | 2,633,452 | +0.00(+0.04%) |
Jul 14, 2004 | 13.38 | 13.50 | 13.34 | 13.36 | 3,081,730 | -0.06(-0.48%) |
Jul 13, 2004 | 13.55 | 13.57 | 13.42 | 13.43 | 3,316,969 | -0.14(-1.05%) |
Jul 12, 2004 | 13.49 | 13.64 | 13.47 | 13.57 | 3,835,920 | +0.06(+0.44%) |
Jul 09, 2004 | 13.37 | 13.55 | 13.33 | 13.51 | 3,472,165 | +0.14(+1.03%) |
Jul 08, 2004 | 13.27 | 13.50 | 13.26 | 13.37 | 3,381,736 | +0.13(+0.96%) |
Jul 07, 2004 | 13.12 | 13.31 | 13.11 | 13.25 | 3,021,647 | +0.06(+0.48%) |
Jul 06, 2004 | 13.14 | 13.18 | 13.01 | 13.18 | 5,579,743 | -0.01(-0.07%) |
Jul 02, 2004 | 13.06 | 13.26 | 13.04 | 13.19 | 7,422,141 | +0.09(+0.67%) |