Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.94 | 13.46 | 12.90 | 13.37 | 878,198 | +0.45(+3.46%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.56 | 12.93 | 1,666,736 | -0.08(-0.62%) |
Sep 28, 2004 | 13.01 | 13.31 | 12.81 | 13.01 | 2,254,386 | +0.08(+0.62%) |
Sep 27, 2004 | 13.99 | 14.02 | 12.85 | 12.93 | 2,447,630 | -1.06(-7.55%) |
Sep 24, 2004 | 14.03 | 14.33 | 13.97 | 13.98 | 692,324 | -0.13(-0.93%) |
Sep 23, 2004 | 14.37 | 14.41 | 14.07 | 14.11 | 651,791 | -0.29(-2.03%) |
Sep 22, 2004 | 14.35 | 14.49 | 14.22 | 14.41 | 924,053 | -0.10(-0.66%) |
Sep 21, 2004 | 14.14 | 14.53 | 14.02 | 14.50 | 898,124 | +0.41(+2.91%) |
Sep 20, 2004 | 14.26 | 14.52 | 14.05 | 14.09 | 835,483 | -0.30(-2.09%) |
Sep 17, 2004 | 14.55 | 14.55 | 14.21 | 14.39 | 1,449,882 | +0.07(+0.46%) |
Sep 16, 2004 | 14.36 | 14.60 | 14.27 | 14.33 | 780,757 | +0.04(+0.31%) |
Sep 15, 2004 | 13.86 | 14.39 | 13.86 | 14.28 | 964,817 | +0.24(+1.72%) |
Sep 14, 2004 | 14.27 | 14.27 | 13.91 | 14.04 | 814,920 | -0.20(-1.39%) |
Sep 13, 2004 | 14.52 | 14.79 | 14.17 | 14.24 | 1,322,517 | -0.28(-1.96%) |
Sep 10, 2004 | 14.83 | 14.83 | 14.40 | 14.52 | 1,043,667 | -0.31(-2.12%) |
Sep 09, 2004 | 14.46 | 14.98 | 14.41 | 14.84 | 1,700,477 | +0.59(+4.15%) |
Sep 08, 2004 | 14.17 | 14.54 | 14.14 | 14.24 | 1,191,648 | +0.07(+0.52%) |
Sep 07, 2004 | 14.02 | 14.32 | 13.96 | 14.17 | 1,354,276 | +0.16(+1.15%) |
Sep 03, 2004 | 13.88 | 14.06 | 13.80 | 14.01 | 997,808 | +0.10(+0.74%) |
Sep 02, 2004 | 13.65 | 13.92 | 13.56 | 13.91 | 808,623 | +0.36(+2.64%) |
Sep 01, 2004 | 13.75 | 14.08 | 13.23 | 13.55 | 1,230,663 | -0.19(-1.38%) |
Aug 31, 2004 | 13.49 | 13.83 | 13.32 | 13.74 | 1,408,349 | +0.24(+1.79%) |
Aug 30, 2004 | 13.51 | 13.78 | 13.32 | 13.50 | 951,402 | -0.20(-1.44%) |
Aug 27, 2004 | 13.20 | 13.75 | 13.18 | 13.70 | 837,780 | +0.58(+4.40%) |
Aug 26, 2004 | 13.24 | 13.30 | 13.11 | 13.12 | 426,145 | -0.19(-1.43%) |
Aug 25, 2004 | 13.16 | 13.41 | 12.87 | 13.31 | 669,677 | +0.16(+1.22%) |
Aug 24, 2004 | 13.37 | 13.62 | 13.11 | 13.15 | 780,150 | +0.04(+0.28%) |
Aug 23, 2004 | 13.57 | 13.71 | 13.08 | 13.11 | 772,209 | -0.45(-3.34%) |
Aug 20, 2004 | 13.45 | 13.64 | 13.34 | 13.57 | 1,026,008 | +0.12(+0.87%) |
Aug 19, 2004 | 13.15 | 13.61 | 13.11 | 13.45 | 940,997 | +0.30(+2.28%) |
Aug 18, 2004 | 12.83 | 13.16 | 12.70 | 13.15 | 759,889 | +0.32(+2.51%) |
Aug 17, 2004 | 12.80 | 13.04 | 12.68 | 12.83 | 750,170 | +0.08(+0.63%) |
Aug 16, 2004 | 12.38 | 12.80 | 12.37 | 12.75 | 837,918 | +0.38(+3.07%) |
Aug 13, 2004 | 12.38 | 12.68 | 12.31 | 12.37 | 1,311,702 | +0.05(+0.42%) |
Aug 12, 2004 | 12.75 | 13.00 | 12.24 | 12.32 | 1,212,456 | -0.63(-4.85%) |
Aug 11, 2004 | 12.86 | 13.05 | 12.41 | 12.94 | 1,344,283 | -0.15(-1.17%) |
Aug 10, 2004 | 12.67 | 13.11 | 12.56 | 13.10 | 1,185,078 | +0.64(+5.16%) |
Aug 09, 2004 | 12.18 | 12.82 | 12.14 | 12.46 | 1,807,801 | +0.31(+2.59%) |
Aug 06, 2004 | 13.16 | 13.17 | 12.08 | 12.14 | 1,980,833 | -1.02(-7.72%) |
Aug 05, 2004 | 13.69 | 13.88 | 13.13 | 13.16 | 1,678,438 | -0.54(-3.95%) |
Aug 04, 2004 | 13.65 | 13.94 | 13.40 | 13.70 | 1,434,633 | -0.13(-0.95%) |
Aug 03, 2004 | 14.51 | 14.51 | 13.70 | 13.83 | 1,904,174 | -0.51(-3.57%) |
Aug 02, 2004 | 14.43 | 14.75 | 14.14 | 14.34 | 2,714,030 | -0.31(-2.09%) |
Jul 30, 2004 | 14.27 | 14.80 | 14.27 | 14.65 | 2,703,078 | +0.26(+1.83%) |
Jul 29, 2004 | 13.87 | 14.38 | 13.68 | 14.38 | 2,314,851 | +0.65(+4.73%) |
Jul 28, 2004 | 13.54 | 13.84 | 13.32 | 13.73 | 1,759,888 | +0.30(+2.23%) |
Jul 27, 2004 | 13.15 | 13.70 | 13.04 | 13.43 | 2,195,070 | +0.43(+3.31%) |
Jul 26, 2004 | 13.26 | 13.33 | 12.73 | 13.00 | 3,312,797 | -0.31(-2.36%) |
Jul 23, 2004 | 12.83 | 13.37 | 12.78 | 13.32 | 8,816,833 | +0.21(+1.62%) |
Jul 22, 2004 | 13.15 | 13.41 | 13.08 | 13.11 | 2,132,237 | +0.01(+0.06%) |
Jul 21, 2004 | 13.95 | 13.95 | 12.92 | 13.10 | 2,308,006 | -0.89(-6.37%) |
Jul 20, 2004 | 13.43 | 14.06 | 13.00 | 13.99 | 2,832,030 | +0.56(+4.19%) |
Jul 19, 2004 | 13.00 | 13.48 | 12.92 | 13.43 | 1,958,108 | +0.46(+3.55%) |
Jul 16, 2004 | 13.19 | 13.36 | 12.97 | 12.97 | 907,459 | -0.22(-1.66%) |
Jul 15, 2004 | 13.21 | 13.34 | 12.94 | 13.19 | 1,190,279 | -0.06(-0.44%) |
Jul 14, 2004 | 13.04 | 13.66 | 12.89 | 13.24 | 1,711,018 | -0.12(-0.87%) |
Jul 13, 2004 | 12.75 | 13.36 | 12.75 | 13.36 | 1,400,956 | +0.62(+4.87%) |
Jul 12, 2004 | 12.93 | 12.94 | 12.16 | 12.74 | 1,253,250 | -0.26(-2.02%) |
Jul 09, 2004 | 12.98 | 13.11 | 12.75 | 13.00 | 716,221 | +0.11(+0.85%) |
Jul 08, 2004 | 12.99 | 13.11 | 12.83 | 12.89 | 1,297,465 | -0.06(-0.45%) |
Jul 07, 2004 | 12.79 | 13.15 | 12.78 | 12.95 | 1,450,786 | +0.20(+1.55%) |
Jul 06, 2004 | 12.78 | 13.27 | 12.71 | 12.75 | 1,099,520 | -0.02(-0.17%) |
Jul 02, 2004 | 13.10 | 13.10 | 12.68 | 12.78 | 1,526,077 | -0.23(-1.74%) |