Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.82 | 13.18 | 12.82 | 12.98 | 136,629 | +0.12(+0.95%) |
Sep 29, 2004 | 12.72 | 12.86 | 12.66 | 12.86 | 67,302 | +0.09(+0.74%) |
Sep 28, 2004 | 12.17 | 12.82 | 12.11 | 12.76 | 101,699 | +0.50(+4.06%) |
Sep 27, 2004 | 12.55 | 12.55 | 12.16 | 12.26 | 105,000 | -0.38(-3.04%) |
Sep 24, 2004 | 12.68 | 13.00 | 12.54 | 12.65 | 66,450 | -0.03(-0.22%) |
Sep 23, 2004 | 12.77 | 12.82 | 12.37 | 12.68 | 68,367 | -0.05(-0.37%) |
Sep 22, 2004 | 12.63 | 12.86 | 12.40 | 12.72 | 84,873 | -0.09(-0.73%) |
Sep 21, 2004 | 12.68 | 12.93 | 12.68 | 12.82 | 105,213 | -0.05(-0.36%) |
Sep 20, 2004 | 12.79 | 12.91 | 12.56 | 12.86 | 87,429 | +0.17(+1.33%) |
Sep 17, 2004 | 13.05 | 13.05 | 12.61 | 12.70 | 92,754 | -0.33(-2.52%) |
Sep 16, 2004 | 12.63 | 13.18 | 12.63 | 13.02 | 97,653 | +0.35(+2.74%) |
Sep 15, 2004 | 13.15 | 13.17 | 12.62 | 12.68 | 90,092 | -0.53(-3.98%) |
Sep 14, 2004 | 12.95 | 13.30 | 12.86 | 13.20 | 144,296 | +0.30(+2.33%) |
Sep 13, 2004 | 12.91 | 13.24 | 12.72 | 12.90 | 122,891 | +0.04(+0.29%) |
Sep 10, 2004 | 12.49 | 13.19 | 12.49 | 12.86 | 234,495 | +0.14(+1.11%) |
Sep 09, 2004 | 12.27 | 12.85 | 12.23 | 12.72 | 233,856 | +0.40(+3.28%) |
Sep 08, 2004 | 12.30 | 12.32 | 12.11 | 12.32 | 119,590 | +0.02(+0.15%) |
Sep 07, 2004 | 12.40 | 12.51 | 12.22 | 12.30 | 107,130 | +0.10(+0.85%) |
Sep 03, 2004 | 12.34 | 12.34 | 12.11 | 12.20 | 133,221 | -0.23(-1.89%) |
Sep 02, 2004 | 12.35 | 12.48 | 12.21 | 12.43 | 32,692 | +0.13(+1.07%) |
Sep 01, 2004 | 12.34 | 12.74 | 12.21 | 12.30 | 154,519 | -0.04(-0.30%) |
Aug 31, 2004 | 12.17 | 12.35 | 11.84 | 12.34 | 126,192 | +0.17(+1.39%) |
Aug 30, 2004 | 12.28 | 12.30 | 12.11 | 12.17 | 90,305 | -0.02(-0.15%) |
Aug 27, 2004 | 12.16 | 12.44 | 12.13 | 12.19 | 138,865 | -0.02(-0.15%) |
Aug 26, 2004 | 12.49 | 12.68 | 12.11 | 12.21 | 148,023 | -0.23(-1.89%) |
Aug 25, 2004 | 12.47 | 12.62 | 12.21 | 12.44 | 128,642 | -0.05(-0.38%) |
Aug 24, 2004 | 11.93 | 12.68 | 11.93 | 12.49 | 243,653 | +0.38(+3.10%) |
Aug 23, 2004 | 11.97 | 12.64 | 11.76 | 12.11 | 379,217 | +0.29(+2.46%) |
Aug 20, 2004 | 10.94 | 11.93 | 10.94 | 11.82 | 250,149 | +0.84(+7.61%) |
Aug 19, 2004 | 10.71 | 11.01 | 10.61 | 10.99 | 82,957 | +0.24(+2.27%) |
Aug 18, 2004 | 10.38 | 10.80 | 10.11 | 10.74 | 68,367 | +0.37(+3.53%) |
Aug 17, 2004 | 10.38 | 10.40 | 10.24 | 10.38 | 37,165 | +0.01(+0.09%) |
Aug 16, 2004 | 9.954 | 10.42 | 9.954 | 10.37 | 42,490 | +0.41(+4.15%) |
Aug 13, 2004 | 10.09 | 10.14 | 9.751 | 9.954 | 71,243 | -0.09(-0.93%) |
Aug 12, 2004 | 10.47 | 10.47 | 10.03 | 10.05 | 53,991 | -0.57(-5.39%) |
Aug 11, 2004 | 10.47 | 10.66 | 10.32 | 10.62 | 38,230 | +0.10(+0.98%) |
Aug 10, 2004 | 10.36 | 10.71 | 10.36 | 10.52 | 70,817 | +0.00(+0.00%) |
Aug 09, 2004 | 10.42 | 10.56 | 10.33 | 10.52 | 32,267 | +0.14(+1.36%) |
Aug 06, 2004 | 10.62 | 10.69 | 10.38 | 10.38 | 46,749 | -0.34(-3.15%) |
Aug 05, 2004 | 10.70 | 10.75 | 10.50 | 10.71 | 109,260 | +0.02(+0.17%) |
Aug 04, 2004 | 10.52 | 10.84 | 10.19 | 10.70 | 66,876 | +0.12(+1.15%) |
Aug 03, 2004 | 10.82 | 10.90 | 10.52 | 10.57 | 55,695 | -0.32(-2.93%) |
Aug 02, 2004 | 10.94 | 11.17 | 10.81 | 10.89 | 67,835 | -0.14(-1.28%) |
Jul 30, 2004 | 10.54 | 11.14 | 10.54 | 11.03 | 83,489 | +0.47(+4.44%) |
Jul 29, 2004 | 10.47 | 10.64 | 10.44 | 10.56 | 38,869 | +0.14(+1.35%) |
Jul 28, 2004 | 10.55 | 10.55 | 10.09 | 10.42 | 38,763 | -0.14(-1.33%) |
Jul 27, 2004 | 10.38 | 10.63 | 10.09 | 10.56 | 72,946 | +0.14(+1.35%) |
Jul 26, 2004 | 10.61 | 10.66 | 10.26 | 10.42 | 48,879 | -0.23(-2.20%) |
Jul 23, 2004 | 10.22 | 10.80 | 10.09 | 10.66 | 91,689 | +0.42(+4.13%) |
Jul 22, 2004 | 10.34 | 10.53 | 10.24 | 10.24 | 291,681 | -0.09(-0.91%) |
Jul 21, 2004 | 10.42 | 10.67 | 10.22 | 10.33 | 52,393 | -0.05(-0.45%) |
Jul 20, 2004 | 10.00 | 10.42 | 9.935 | 10.38 | 42,383 | +0.38(+3.76%) |
Jul 19, 2004 | 10.26 | 10.28 | 9.672 | 10.00 | 56,547 | -0.28(-2.74%) |
Jul 16, 2004 | 10.38 | 10.52 | 10.23 | 10.28 | 33,864 | -0.09(-0.90%) |
Jul 15, 2004 | 10.19 | 10.47 | 10.19 | 10.38 | 28,965 | +0.12(+1.19%) |
Jul 14, 2004 | 10.56 | 10.56 | 10.24 | 10.25 | 47,814 | -0.36(-3.36%) |
Jul 13, 2004 | 10.89 | 10.89 | 10.59 | 10.61 | 80,081 | -0.19(-1.74%) |
Jul 12, 2004 | 10.56 | 10.88 | 10.47 | 10.80 | 51,542 | +0.28(+2.68%) |
Jul 09, 2004 | 10.53 | 10.82 | 10.50 | 10.52 | 37,378 | -0.06(-0.53%) |
Jul 08, 2004 | 10.54 | 10.75 | 10.47 | 10.57 | 77,206 | -0.01(-0.09%) |
Jul 07, 2004 | 10.56 | 10.77 | 10.50 | 10.58 | 80,614 | -0.08(-0.70%) |
Jul 06, 2004 | 10.81 | 10.81 | 10.59 | 10.66 | 84,980 | -0.15(-1.39%) |
Jul 02, 2004 | 10.92 | 11.03 | 10.71 | 10.81 | 53,352 | -0.03(-0.26%) |