Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.94 | 13.10 | 12.87 | 13.08 | 351,997 | +0.15(+1.15%) |
Sep 29, 2004 | 12.68 | 12.96 | 12.67 | 12.93 | 610,819 | +0.28(+2.18%) |
Sep 28, 2004 | 12.60 | 12.71 | 12.29 | 12.65 | 698,160 | +0.10(+0.80%) |
Sep 27, 2004 | 12.74 | 12.74 | 12.50 | 12.55 | 412,985 | -0.23(-1.83%) |
Sep 24, 2004 | 12.78 | 12.81 | 12.56 | 12.79 | 590,678 | +0.03(+0.21%) |
Sep 23, 2004 | 12.96 | 12.96 | 12.73 | 12.76 | 358,774 | -0.20(-1.56%) |
Sep 22, 2004 | 13.06 | 13.11 | 12.93 | 12.96 | 490,161 | -0.08(-0.61%) |
Sep 21, 2004 | 13.07 | 13.13 | 12.98 | 13.04 | 451,197 | -0.02(-0.12%) |
Sep 20, 2004 | 13.10 | 13.17 | 12.99 | 13.06 | 653,172 | +0.02(+0.16%) |
Sep 17, 2004 | 12.84 | 13.04 | 12.81 | 13.04 | 820,324 | +0.18(+1.36%) |
Sep 16, 2004 | 12.68 | 12.86 | 12.68 | 12.86 | 653,925 | +0.18(+1.42%) |
Sep 15, 2004 | 12.78 | 12.78 | 12.64 | 12.68 | 398,868 | -0.06(-0.50%) |
Sep 14, 2004 | 12.73 | 13.08 | 12.66 | 12.74 | 425,785 | -0.01(-0.04%) |
Sep 13, 2004 | 12.64 | 12.82 | 12.61 | 12.75 | 447,809 | +0.14(+1.09%) |
Sep 10, 2004 | 12.71 | 12.71 | 12.44 | 12.61 | 356,891 | -0.06(-0.46%) |
Sep 09, 2004 | 12.62 | 12.74 | 12.58 | 12.67 | 401,126 | +0.00(+0.00%) |
Sep 08, 2004 | 12.64 | 12.71 | 12.61 | 12.67 | 396,421 | -0.02(-0.17%) |
Sep 07, 2004 | 12.58 | 12.69 | 12.58 | 12.69 | 269,551 | +0.15(+1.23%) |
Sep 03, 2004 | 12.34 | 12.63 | 12.34 | 12.54 | 476,608 | +0.21(+1.72%) |
Sep 02, 2004 | 12.30 | 12.37 | 12.25 | 12.33 | 936,653 | +0.04(+0.30%) |
Sep 01, 2004 | 12.27 | 12.38 | 12.22 | 12.29 | 784,748 | -0.06(-0.52%) |
Aug 31, 2004 | 12.50 | 12.51 | 12.27 | 12.35 | 403,385 | -0.21(-1.69%) |
Aug 30, 2004 | 12.64 | 12.74 | 12.47 | 12.56 | 267,668 | -0.05(-0.42%) |
Aug 27, 2004 | 12.56 | 12.64 | 12.46 | 12.62 | 599,902 | -0.03(-0.21%) |
Aug 26, 2004 | 12.69 | 12.69 | 12.59 | 12.64 | 522,349 | +0.00(+0.00%) |
Aug 25, 2004 | 12.76 | 12.76 | 12.57 | 12.64 | 273,127 | -0.12(-0.92%) |
Aug 24, 2004 | 12.71 | 12.80 | 12.69 | 12.76 | 211,010 | +0.05(+0.42%) |
Aug 23, 2004 | 12.78 | 12.82 | 12.63 | 12.71 | 337,692 | -0.07(-0.54%) |
Aug 20, 2004 | 12.51 | 12.78 | 12.51 | 12.78 | 396,044 | +0.21(+1.69%) |
Aug 19, 2004 | 12.72 | 12.84 | 12.47 | 12.56 | 667,101 | -0.14(-1.13%) |
Aug 18, 2004 | 12.61 | 12.79 | 12.51 | 12.71 | 886,582 | +0.03(+0.21%) |
Aug 17, 2004 | 12.54 | 12.71 | 12.54 | 12.68 | 552,467 | +0.14(+1.10%) |
Aug 16, 2004 | 12.06 | 12.55 | 12.06 | 12.54 | 604,043 | +0.50(+4.19%) |
Aug 13, 2004 | 12.21 | 12.26 | 12.02 | 12.04 | 258,633 | -0.16(-1.35%) |
Aug 12, 2004 | 12.54 | 12.54 | 12.03 | 12.20 | 642,254 | -0.33(-2.67%) |
Aug 11, 2004 | 12.38 | 12.64 | 12.28 | 12.54 | 859,477 | +0.16(+1.29%) |
Aug 10, 2004 | 12.22 | 12.44 | 12.19 | 12.38 | 677,454 | +0.20(+1.66%) |
Aug 09, 2004 | 12.20 | 12.33 | 12.14 | 12.18 | 806,018 | -0.02(-0.17%) |
Aug 06, 2004 | 12.46 | 12.46 | 11.95 | 12.20 | 1,384,462 | -0.27(-2.17%) |
Aug 05, 2004 | 12.83 | 12.86 | 12.44 | 12.47 | 660,890 | -0.32(-2.49%) |
Aug 04, 2004 | 12.85 | 12.88 | 12.70 | 12.79 | 643,572 | -0.06(-0.50%) |
Aug 03, 2004 | 13.13 | 13.17 | 12.85 | 12.85 | 622,302 | -0.27(-2.07%) |
Aug 02, 2004 | 13.19 | 13.21 | 12.92 | 13.12 | 934,770 | -0.07(-0.56%) |
Jul 30, 2004 | 13.12 | 13.25 | 13.12 | 13.20 | 1,074,252 | +0.07(+0.57%) |
Jul 29, 2004 | 12.88 | 13.24 | 12.88 | 13.12 | 751,242 | +0.40(+3.17%) |
Jul 28, 2004 | 12.69 | 12.84 | 12.61 | 12.72 | 1,117,734 | -0.05(-0.37%) |
Jul 27, 2004 | 12.62 | 12.79 | 12.52 | 12.77 | 751,807 | +0.22(+1.78%) |
Jul 26, 2004 | 12.78 | 12.89 | 12.52 | 12.54 | 724,513 | -0.19(-1.50%) |
Jul 23, 2004 | 12.72 | 12.82 | 12.52 | 12.73 | 659,948 | +0.04(+0.33%) |
Jul 22, 2004 | 13.15 | 13.18 | 12.62 | 12.69 | 1,654,954 | -0.33(-2.53%) |
Jul 21, 2004 | 13.15 | 13.16 | 13.01 | 13.02 | 811,853 | -0.13(-0.97%) |
Jul 20, 2004 | 13.03 | 13.15 | 13.03 | 13.15 | 461,173 | +0.09(+0.69%) |
Jul 19, 2004 | 13.15 | 13.22 | 13.01 | 13.06 | 563,384 | -0.09(-0.69%) |
Jul 16, 2004 | 13.31 | 13.33 | 13.06 | 13.15 | 549,831 | -0.08(-0.60%) |
Jul 15, 2004 | 13.12 | 13.44 | 13.09 | 13.23 | 830,300 | +0.11(+0.81%) |
Jul 14, 2004 | 13.15 | 13.23 | 13.07 | 13.12 | 654,490 | -0.03(-0.20%) |
Jul 13, 2004 | 13.23 | 13.37 | 13.14 | 13.15 | 565,078 | +0.00(+0.00%) |
Jul 12, 2004 | 13.16 | 13.23 | 13.04 | 13.15 | 504,843 | -0.02(-0.12%) |
Jul 09, 2004 | 13.12 | 13.24 | 13.02 | 13.16 | 1,015,899 | -0.01(-0.04%) |
Jul 08, 2004 | 13.44 | 13.44 | 13.15 | 13.17 | 394,538 | -0.32(-2.40%) |
Jul 07, 2004 | 13.56 | 13.68 | 13.26 | 13.49 | 665,595 | -0.10(-0.70%) |
Jul 06, 2004 | 13.49 | 13.76 | 13.49 | 13.59 | 451,008 | -0.04(-0.27%) |
Jul 02, 2004 | 13.55 | 13.63 | 13.30 | 13.63 | 446,114 | +0.03(+0.19%) |