Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.64 | 13.13 | 12.64 | 13.10 | 1,661,556 | +0.46(+3.62%) |
Sep 29, 2004 | 12.92 | 13.06 | 12.61 | 12.64 | 1,550,401 | -0.31(-2.41%) |
Sep 28, 2004 | 12.70 | 13.00 | 12.67 | 12.95 | 729,585 | +0.31(+2.47%) |
Sep 27, 2004 | 12.72 | 12.81 | 12.64 | 12.64 | 988,859 | -0.22(-1.72%) |
Sep 24, 2004 | 12.87 | 12.91 | 12.85 | 12.86 | 463,757 | -0.03(-0.24%) |
Sep 23, 2004 | 12.95 | 12.97 | 12.83 | 12.89 | 572,290 | -0.05(-0.38%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.93 | 12.94 | 511,470 | -0.18(-1.37%) |
Sep 21, 2004 | 13.18 | 13.18 | 13.07 | 13.12 | 484,467 | -0.06(-0.43%) |
Sep 20, 2004 | 13.38 | 13.38 | 13.16 | 13.18 | 669,289 | -0.20(-1.51%) |
Sep 17, 2004 | 13.25 | 13.38 | 13.21 | 13.38 | 961,070 | +0.17(+1.30%) |
Sep 16, 2004 | 13.19 | 13.23 | 13.19 | 13.21 | 630,751 | +0.02(+0.17%) |
Sep 15, 2004 | 13.20 | 13.23 | 13.14 | 13.19 | 841,789 | -0.02(-0.14%) |
Sep 14, 2004 | 13.20 | 13.24 | 13.17 | 13.21 | 943,768 | +0.05(+0.35%) |
Sep 13, 2004 | 13.11 | 13.18 | 13.11 | 13.16 | 999,083 | +0.04(+0.29%) |
Sep 10, 2004 | 13.10 | 13.15 | 12.99 | 13.12 | 949,011 | +0.05(+0.35%) |
Sep 09, 2004 | 13.06 | 13.13 | 13.00 | 13.08 | 1,094,509 | +0.02(+0.12%) |
Sep 08, 2004 | 13.26 | 13.26 | 13.01 | 13.06 | 1,107,355 | -0.18(-1.33%) |
Sep 07, 2004 | 13.08 | 13.24 | 13.08 | 13.24 | 1,019,532 | +0.24(+1.82%) |
Sep 03, 2004 | 13.00 | 13.07 | 12.94 | 13.00 | 912,833 | +0.00(+0.00%) |
Sep 02, 2004 | 12.94 | 13.04 | 12.92 | 13.00 | 756,849 | +0.07(+0.56%) |
Sep 01, 2004 | 12.82 | 12.97 | 12.82 | 12.93 | 875,083 | +0.13(+1.01%) |
Aug 31, 2004 | 12.74 | 12.85 | 12.74 | 12.80 | 952,681 | +0.08(+0.60%) |
Aug 30, 2004 | 12.82 | 12.85 | 12.70 | 12.72 | 1,018,483 | -0.05(-0.39%) |
Aug 27, 2004 | 12.85 | 12.87 | 12.76 | 12.77 | 760,782 | -0.03(-0.27%) |
Aug 26, 2004 | 12.87 | 12.87 | 12.80 | 12.81 | 625,770 | -0.06(-0.47%) |
Aug 25, 2004 | 12.87 | 12.89 | 12.82 | 12.87 | 1,059,380 | +0.02(+0.12%) |
Aug 24, 2004 | 12.90 | 12.90 | 12.79 | 12.85 | 1,237,123 | +0.03(+0.24%) |
Aug 23, 2004 | 12.97 | 12.98 | 12.66 | 12.82 | 2,279,200 | +0.35(+2.78%) |
Aug 20, 2004 | 12.45 | 12.51 | 12.42 | 12.47 | 727,226 | +0.05(+0.43%) |
Aug 19, 2004 | 12.46 | 12.47 | 12.38 | 12.42 | 1,190,721 | -0.04(-0.34%) |
Aug 18, 2004 | 12.41 | 12.46 | 12.40 | 12.46 | 1,241,317 | +0.05(+0.40%) |
Aug 17, 2004 | 12.48 | 12.48 | 12.38 | 12.41 | 1,099,752 | -0.00(-0.03%) |
Aug 16, 2004 | 12.36 | 12.42 | 12.27 | 12.42 | 1,858,175 | +0.11(+0.93%) |
Aug 13, 2004 | 12.40 | 12.44 | 12.29 | 12.30 | 1,585,793 | -0.13(-1.04%) |
Aug 12, 2004 | 12.47 | 12.48 | 12.38 | 12.43 | 1,006,948 | -0.04(-0.31%) |
Aug 11, 2004 | 12.50 | 12.51 | 12.37 | 12.47 | 1,379,737 | -0.03(-0.27%) |
Aug 10, 2004 | 12.51 | 12.53 | 12.35 | 12.50 | 1,822,521 | +0.01(+0.06%) |
Aug 09, 2004 | 12.53 | 12.59 | 12.39 | 12.50 | 1,871,807 | -0.10(-0.82%) |
Aug 06, 2004 | 12.66 | 12.74 | 12.60 | 12.60 | 1,546,469 | -0.20(-1.55%) |
Aug 05, 2004 | 13.02 | 13.02 | 12.75 | 12.80 | 1,321,800 | -0.23(-1.79%) |
Aug 04, 2004 | 13.16 | 13.16 | 12.98 | 13.03 | 2,206,321 | -0.19(-1.44%) |
Aug 03, 2004 | 13.22 | 13.29 | 12.97 | 13.22 | 2,926,993 | -0.37(-2.70%) |
Aug 02, 2004 | 13.64 | 13.67 | 13.53 | 13.59 | 1,354,569 | -0.06(-0.42%) |
Jul 30, 2004 | 13.51 | 13.64 | 13.44 | 13.64 | 1,014,026 | +0.13(+0.99%) |
Jul 29, 2004 | 13.30 | 13.51 | 13.30 | 13.51 | 1,760,128 | +0.21(+1.55%) |
Jul 28, 2004 | 13.48 | 13.48 | 13.20 | 13.30 | 1,362,434 | -0.19(-1.41%) |
Jul 27, 2004 | 13.58 | 13.60 | 13.45 | 13.50 | 1,468,346 | -0.01(-0.06%) |
Jul 26, 2004 | 13.62 | 13.66 | 13.48 | 13.50 | 1,415,914 | -0.13(-0.98%) |
Jul 23, 2004 | 13.66 | 13.69 | 13.60 | 13.64 | 1,102,898 | -0.04(-0.31%) |
Jul 22, 2004 | 13.69 | 13.71 | 13.59 | 13.68 | 2,452,225 | -0.02(-0.11%) |
Jul 21, 2004 | 13.75 | 13.77 | 13.67 | 13.69 | 1,576,879 | -0.06(-0.47%) |
Jul 20, 2004 | 13.76 | 13.76 | 13.68 | 13.76 | 1,470,443 | +0.10(+0.73%) |
Jul 19, 2004 | 13.64 | 13.70 | 13.60 | 13.66 | 856,732 | +0.03(+0.25%) |
Jul 16, 2004 | 13.65 | 13.68 | 13.56 | 13.63 | 998,297 | +0.03(+0.25%) |
Jul 15, 2004 | 13.50 | 13.60 | 13.49 | 13.59 | 811,116 | +0.07(+0.51%) |
Jul 14, 2004 | 13.35 | 13.64 | 13.35 | 13.52 | 1,023,726 | +0.13(+0.94%) |
Jul 13, 2004 | 13.39 | 13.40 | 13.34 | 13.40 | 682,659 | -0.02(-0.17%) |
Jul 12, 2004 | 13.39 | 13.43 | 13.35 | 13.42 | 654,608 | +0.02(+0.17%) |
Jul 09, 2004 | 13.32 | 13.42 | 13.29 | 13.40 | 1,157,689 | +0.08(+0.60%) |
Jul 08, 2004 | 13.20 | 13.36 | 13.19 | 13.32 | 970,770 | +0.12(+0.90%) |
Jul 07, 2004 | 13.08 | 13.22 | 13.03 | 13.20 | 981,781 | +0.09(+0.67%) |
Jul 06, 2004 | 13.05 | 13.15 | 13.02 | 13.11 | 1,189,934 | +0.06(+0.44%) |
Jul 02, 2004 | 13.06 | 13.08 | 12.98 | 13.05 | 665,881 | -0.03(-0.26%) |