Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.80(+5.46%) |
Sep 29, 2004 | 14.65 | 14.75 | 14.65 | 14.65 | 51,853 | +0.25(+1.74%) |
Sep 28, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.00(+0.00%) |
Sep 27, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.30(+2.13%) |
Sep 24, 2004 | 14.10 | 14.26 | 14.05 | 14.10 | 38,032 | -0.35(-2.42%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.00(+0.00%) |
Sep 22, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.10(+0.70%) |
Sep 21, 2004 | 14.35 | 14.47 | 14.25 | 14.35 | 79,258 | +0.35(+2.50%) |
Sep 20, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.00(+0.00%) |
Sep 17, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.20(+1.45%) |
Sep 16, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | +0.00(+0.00%) |
Sep 15, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | -0.15(-1.08%) |
Sep 14, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.00(+0.00%) |
Sep 13, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.40(+2.95%) |
Sep 10, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 33,142 | +0.05(+0.37%) |
Sep 09, 2004 | 13.50 | 13.65 | 13.50 | 13.50 | 31,880 | -0.22(-1.60%) |
Sep 08, 2004 | 13.72 | 13.80 | 13.68 | 13.72 | 26,912 | +0.52(+3.94%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.05(+0.38%) |
Sep 02, 2004 | 13.15 | 13.20 | 12.95 | 13.15 | 55,291 | -0.35(-2.59%) |
Sep 01, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | +0.00(+0.00%) |
Aug 31, 2004 | 13.50 | 13.50 | 13.35 | 13.50 | 267,322 | -0.20(-1.46%) |
Aug 30, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.00(+0.00%) |
Aug 27, 2004 | 13.70 | 13.70 | 13.47 | 13.70 | 175,868 | +0.07(+0.51%) |
Aug 26, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.00(+0.00%) |
Aug 25, 2004 | 13.63 | 13.63 | 13.45 | 13.63 | 233,471 | +0.23(+1.72%) |
Aug 24, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | +0.00(+0.00%) |
Aug 23, 2004 | 13.40 | 13.50 | 13.30 | 13.40 | 305,729 | -0.40(-2.90%) |
Aug 20, 2004 | 13.80 | 14.00 | 13.75 | 13.80 | 219,529 | -0.27(-1.92%) |
Aug 19, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.00(+0.00%) |
Aug 18, 2004 | 14.07 | 14.07 | 13.80 | 14.07 | 466,440 | +0.07(+0.50%) |
Aug 17, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.00(+0.00%) |
Aug 16, 2004 | 14.00 | 14.10 | 13.70 | 14.00 | 110,252 | +0.30(+2.19%) |
Aug 13, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | +0.00(+0.00%) |
Aug 12, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 49,916 | -0.25(-1.79%) |
Aug 11, 2004 | 13.95 | 14.00 | 13.80 | 13.95 | 17,742 | -0.10(-0.71%) |
Aug 10, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.00(+0.00%) |
Aug 09, 2004 | 14.05 | 14.10 | 13.85 | 14.05 | 32,416 | +0.10(+0.72%) |
Aug 06, 2004 | 13.95 | 14.25 | 13.85 | 13.95 | 75,102 | -0.20(-1.41%) |
Aug 05, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.00(+0.00%) |
Aug 04, 2004 | 14.15 | 15.35 | 13.50 | 14.15 | 268,128 | +0.30(+2.17%) |
Aug 03, 2004 | 13.85 | 13.85 | 13.70 | 13.85 | 66,324 | -0.20(-1.42%) |
Aug 02, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.00(+0.00%) |
Jul 30, 2004 | 14.05 | 14.13 | 14.00 | 14.05 | 92,176 | +0.15(+1.08%) |
Jul 29, 2004 | 13.90 | 14.05 | 13.65 | 13.90 | 55,099 | +0.20(+1.46%) |
Jul 28, 2004 | 13.70 | 13.70 | 13.45 | 13.70 | 24,609 | +0.20(+1.48%) |
Jul 27, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | +0.00(+0.00%) |
Jul 26, 2004 | 13.50 | 13.65 | 13.45 | 13.50 | 23,091 | -0.30(-2.17%) |
Jul 23, 2004 | 13.80 | 13.85 | 13.60 | 13.80 | 66,731 | +0.45(+3.37%) |
Jul 22, 2004 | 13.35 | 13.60 | 13.30 | 13.35 | 79,904 | -0.50(-3.61%) |
Jul 21, 2004 | 13.85 | 13.85 | 13.60 | 13.85 | 22,071 | -0.05(-0.36%) |
Jul 20, 2004 | 13.90 | 13.95 | 13.70 | 13.90 | 45,993 | +0.20(+1.46%) |
Jul 19, 2004 | 13.70 | 13.85 | 13.50 | 13.70 | 34,883 | +0.10(+0.74%) |
Jul 16, 2004 | 13.60 | 13.80 | 13.50 | 13.60 | 27,309 | -0.05(-0.37%) |
Jul 15, 2004 | 13.65 | 13.90 | 13.65 | 13.65 | 242,855 | -0.85(-5.86%) |
Jul 14, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | +0.00(+0.00%) |
Jul 13, 2004 | 14.50 | 14.55 | 14.30 | 14.50 | 320,385 | -0.35(-2.36%) |
Jul 12, 2004 | 14.85 | 15.10 | 14.80 | 14.85 | 138,447 | +0.30(+2.06%) |
Jul 09, 2004 | 14.55 | 14.80 | 14.40 | 14.55 | 191,252 | -0.20(-1.36%) |
Jul 08, 2004 | 14.75 | 15.00 | 14.72 | 14.75 | 73,464 | -0.05(-0.34%) |
Jul 07, 2004 | 14.80 | 14.90 | 14.65 | 14.80 | 116,652 | +0.30(+2.07%) |
Jul 06, 2004 | 14.50 | 14.70 | 14.40 | 14.50 | 99,762 | -0.05(-0.34%) |
Jul 02, 2004 | 14.55 | 14.65 | 14.50 | 14.55 | 67,934 | +0.00(+0.00%) |