Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.93 | 12.98 | 12.87 | 12.94 | 82,481 | +0.01(+0.09%) |
Sep 29, 2004 | 12.84 | 12.93 | 12.78 | 12.93 | 72,972 | +0.07(+0.55%) |
Sep 28, 2004 | 12.70 | 12.87 | 12.61 | 12.86 | 65,232 | +0.13(+1.01%) |
Sep 27, 2004 | 12.87 | 12.87 | 12.68 | 12.73 | 93,095 | -0.17(-1.33%) |
Sep 24, 2004 | 12.87 | 12.96 | 12.82 | 12.90 | 48,648 | +0.04(+0.28%) |
Sep 23, 2004 | 12.97 | 12.99 | 12.85 | 12.87 | 80,048 | -0.11(-0.84%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.97 | 12.97 | 192,603 | -0.20(-1.49%) |
Sep 21, 2004 | 13.10 | 13.18 | 13.10 | 13.17 | 85,134 | +0.07(+0.50%) |
Sep 20, 2004 | 13.12 | 13.26 | 13.10 | 13.11 | 98,623 | -0.07(-0.55%) |
Sep 17, 2004 | 13.09 | 13.18 | 12.96 | 13.18 | 178,450 | +0.20(+1.53%) |
Sep 16, 2004 | 12.96 | 13.05 | 12.89 | 12.98 | 97,075 | +0.02(+0.17%) |
Sep 15, 2004 | 12.81 | 12.99 | 12.76 | 12.96 | 52,849 | +0.16(+1.24%) |
Sep 14, 2004 | 12.89 | 12.96 | 12.77 | 12.80 | 65,675 | -0.09(-0.70%) |
Sep 13, 2004 | 13.00 | 13.13 | 12.89 | 12.89 | 92,431 | -0.14(-1.11%) |
Sep 10, 2004 | 13.14 | 13.14 | 12.99 | 13.03 | 91,768 | -0.08(-0.64%) |
Sep 09, 2004 | 12.98 | 13.14 | 12.96 | 13.12 | 78,721 | +0.15(+1.19%) |
Sep 08, 2004 | 13.11 | 13.22 | 12.93 | 12.96 | 118,746 | -0.12(-0.92%) |
Sep 07, 2004 | 12.78 | 13.09 | 12.78 | 13.08 | 179,335 | +0.36(+2.84%) |
Sep 03, 2004 | 12.81 | 12.87 | 12.69 | 12.72 | 61,916 | -0.09(-0.72%) |
Sep 02, 2004 | 12.55 | 12.81 | 12.51 | 12.81 | 105,920 | +0.26(+2.05%) |
Sep 01, 2004 | 12.33 | 12.56 | 12.32 | 12.56 | 197,910 | +0.20(+1.61%) |
Aug 31, 2004 | 12.40 | 12.41 | 12.22 | 12.36 | 65,896 | -0.02(-0.18%) |
Aug 30, 2004 | 12.27 | 12.48 | 12.22 | 12.38 | 114,323 | +0.06(+0.50%) |
Aug 27, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 74,078 | +0.27(+2.21%) |
Aug 26, 2004 | 12.31 | 12.31 | 12.03 | 12.05 | 133,340 | -0.29(-2.34%) |
Aug 25, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 133,782 | -0.08(-0.64%) |
Aug 24, 2004 | 12.18 | 12.42 | 12.18 | 12.42 | 130,465 | +0.30(+2.48%) |
Aug 23, 2004 | 12.27 | 12.27 | 12.10 | 12.12 | 117,419 | -0.15(-1.25%) |
Aug 20, 2004 | 11.98 | 12.27 | 11.98 | 12.27 | 118,303 | +0.35(+2.90%) |
Aug 19, 2004 | 12.05 | 12.05 | 11.91 | 11.93 | 182,431 | -0.12(-1.03%) |
Aug 18, 2004 | 12.06 | 12.11 | 11.98 | 12.05 | 127,370 | +0.00(+0.00%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.96 | 12.05 | 84,692 | -0.03(-0.22%) |
Aug 16, 2004 | 11.98 | 12.14 | 11.98 | 12.08 | 108,574 | +0.08(+0.68%) |
Aug 13, 2004 | 12.10 | 12.16 | 12.00 | 12.00 | 59,483 | -0.07(-0.60%) |
Aug 12, 2004 | 12.28 | 12.28 | 12.06 | 12.07 | 164,298 | -0.23(-1.89%) |
Aug 11, 2004 | 11.99 | 12.32 | 11.89 | 12.30 | 204,765 | +0.30(+2.47%) |
Aug 10, 2004 | 11.57 | 12.04 | 11.57 | 12.01 | 208,082 | +0.45(+3.91%) |
Aug 09, 2004 | 11.72 | 11.78 | 11.51 | 11.55 | 118,082 | -0.17(-1.45%) |
Aug 06, 2004 | 11.88 | 11.88 | 11.70 | 11.72 | 149,925 | -0.21(-1.76%) |
Aug 05, 2004 | 12.11 | 12.13 | 11.92 | 11.93 | 184,642 | -0.24(-1.93%) |
Aug 04, 2004 | 12.15 | 12.28 | 12.00 | 12.17 | 137,763 | -0.04(-0.30%) |
Aug 03, 2004 | 12.31 | 12.32 | 12.15 | 12.21 | 110,122 | -0.07(-0.59%) |
Aug 02, 2004 | 12.09 | 12.31 | 12.06 | 12.28 | 137,763 | +0.12(+1.02%) |
Jul 30, 2004 | 12.19 | 12.28 | 12.03 | 12.15 | 140,858 | +0.08(+0.66%) |
Jul 29, 2004 | 11.86 | 12.07 | 11.86 | 12.07 | 120,294 | +0.24(+2.01%) |
Jul 28, 2004 | 11.97 | 12.00 | 11.67 | 11.84 | 112,333 | -0.16(-1.30%) |
Jul 27, 2004 | 11.79 | 12.04 | 11.79 | 11.99 | 120,294 | +0.19(+1.59%) |
Jul 26, 2004 | 11.89 | 11.95 | 11.74 | 11.81 | 113,439 | -0.09(-0.72%) |
Jul 23, 2004 | 11.78 | 12.00 | 11.75 | 11.89 | 161,866 | +0.12(+1.04%) |
Jul 22, 2004 | 12.05 | 12.18 | 11.61 | 11.77 | 257,393 | -0.29(-2.40%) |
Jul 21, 2004 | 12.44 | 12.47 | 12.04 | 12.06 | 183,979 | -0.37(-3.00%) |
Jul 20, 2004 | 12.31 | 12.45 | 12.31 | 12.43 | 129,139 | +0.12(+0.94%) |
Jul 19, 2004 | 12.42 | 12.45 | 12.32 | 12.32 | 143,512 | -0.13(-1.05%) |
Jul 16, 2004 | 12.50 | 12.51 | 12.35 | 12.45 | 128,696 | -0.05(-0.40%) |
Jul 15, 2004 | 12.43 | 12.58 | 12.29 | 12.50 | 175,576 | +0.13(+1.02%) |
Jul 14, 2004 | 12.62 | 12.67 | 12.28 | 12.37 | 172,038 | -0.27(-2.15%) |
Jul 13, 2004 | 12.62 | 12.77 | 12.61 | 12.64 | 99,507 | +0.00(+0.02%) |
Jul 12, 2004 | 12.57 | 12.82 | 12.51 | 12.64 | 161,645 | +0.07(+0.52%) |
Jul 09, 2004 | 12.59 | 12.72 | 12.57 | 12.57 | 108,131 | -0.01(-0.05%) |
Jul 08, 2004 | 12.57 | 12.80 | 12.50 | 12.58 | 225,772 | +0.01(+0.09%) |
Jul 07, 2004 | 12.66 | 12.93 | 12.55 | 12.57 | 211,177 | -0.10(-0.75%) |
Jul 06, 2004 | 12.64 | 12.82 | 12.49 | 12.66 | 168,942 | -0.02(-0.16%) |
Jul 02, 2004 | 12.67 | 12.71 | 12.55 | 12.68 | 82,481 | +0.03(+0.23%) |