Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.74 | 13.76 | 13.66 | 13.75 | 21,685 | +0.11(+0.82%) |
Sep 29, 2004 | 13.72 | 13.72 | 13.60 | 13.64 | 23,338 | -0.08(-0.56%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.72 | 9,500 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.05 | 14.05 | 18,587 | -0.01(-0.07%) |
Sep 24, 2004 | 14.07 | 14.11 | 14.06 | 14.06 | 20,446 | +0.02(+0.14%) |
Sep 23, 2004 | 14.08 | 14.10 | 14.02 | 14.04 | 17,761 | -0.01(-0.07%) |
Sep 22, 2004 | 14.19 | 14.19 | 13.99 | 14.05 | 31,599 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.07 | 15,076 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,556 | +0.11(+0.77%) |
Sep 17, 2004 | 13.93 | 13.98 | 13.83 | 13.85 | 26,023 | +0.02(+0.14%) |
Sep 16, 2004 | 13.71 | 13.89 | 13.65 | 13.83 | 14,457 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.73 | 13.46 | 13.65 | 21,066 | +0.15(+1.07%) |
Sep 14, 2004 | 13.61 | 13.61 | 13.48 | 13.51 | 30,153 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.56 | 15,696 | -0.01(-0.11%) |
Sep 10, 2004 | 13.71 | 13.77 | 13.48 | 13.57 | 21,066 | -0.04(-0.28%) |
Sep 09, 2004 | 13.65 | 13.74 | 13.61 | 13.61 | 14,870 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,555 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,837 | +0.12(+0.90%) |
Sep 03, 2004 | 13.56 | 13.56 | 13.36 | 13.41 | 23,957 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.44 | 13.61 | 20,240 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.47 | 13.21 | 13.47 | 30,773 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.30 | 13.19 | 13.26 | 17,555 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.32 | 13.12 | 13.19 | 21,479 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.32 | 13.15 | 13.27 | 26,642 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.01 | 13.15 | 21,272 | +0.02(+0.19%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.13 | 17,348 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.15 | 12.95 | 13.01 | 38,208 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,424 | +0.04(+0.33%) |
Aug 20, 2004 | 12.84 | 13.05 | 12.81 | 13.03 | 22,718 | +0.20(+1.59%) |
Aug 19, 2004 | 12.83 | 12.92 | 12.83 | 12.83 | 24,783 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,685 | +0.17(+1.34%) |
Aug 17, 2004 | 12.52 | 12.69 | 12.52 | 12.66 | 10,326 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.49 | 20,033 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,120 | -0.03(-0.27%) |
Aug 12, 2004 | 12.64 | 12.67 | 12.55 | 12.55 | 20,653 | -0.07(-0.54%) |
Aug 11, 2004 | 12.64 | 12.79 | 12.61 | 12.61 | 18,381 | -0.06(-0.46%) |
Aug 10, 2004 | 12.70 | 12.93 | 12.67 | 12.67 | 30,566 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.81 | 12.61 | 12.65 | 30,153 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.67 | 12.48 | 12.56 | 36,143 | -0.02(-0.19%) |
Aug 05, 2004 | 12.64 | 12.66 | 12.57 | 12.59 | 11,978 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.69 | 12.53 | 12.59 | 37,382 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,808 | +0.10(+0.77%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.01 | 12.52 | 62,992 | +0.46(+3.86%) |
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,143 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.91 | 51,220 | +0.04(+0.37%) |
Jul 28, 2004 | 11.94 | 11.96 | 11.85 | 11.86 | 25,816 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.92 | 24,577 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.06 | 12.06 | 32,425 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,685 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,229 | -0.13(-1.04%) |
Jul 21, 2004 | 12.71 | 12.71 | 12.55 | 12.58 | 24,164 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.64 | 12.71 | 25,196 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,830 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.69 | 12.58 | 12.67 | 17,555 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.64 | 12.52 | 12.58 | 15,903 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,523 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,122 | +0.27(+2.16%) |
Jul 12, 2004 | 12.23 | 12.36 | 12.18 | 12.32 | 76,210 | +0.13(+1.03%) |
Jul 09, 2004 | 12.35 | 12.35 | 12.06 | 12.19 | 75,177 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,579 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.22 | 31,392 | +0.21(+1.73%) |
Jul 06, 2004 | 12.09 | 12.09 | 11.98 | 12.01 | 38,208 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,186 | -0.19(-1.57%) |