Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.35 | 13.47 | 13.00 | 13.25 | 10,038,600 | +0.00(+0.00%) |
Sep 29, 2004 | 13.22 | 13.33 | 12.80 | 13.25 | 9,416,700 | +0.07(+0.53%) |
Sep 28, 2004 | 13.20 | 13.29 | 12.95 | 13.18 | 5,071,700 | -0.07(-0.53%) |
Sep 27, 2004 | 13.30 | 13.40 | 13.13 | 13.25 | 4,843,400 | -0.22(-1.63%) |
Sep 24, 2004 | 13.57 | 13.64 | 13.35 | 13.47 | 4,698,100 | -0.06(-0.44%) |
Sep 23, 2004 | 13.42 | 13.73 | 13.41 | 13.53 | 5,452,100 | +0.13(+0.97%) |
Sep 22, 2004 | 13.31 | 13.64 | 13.23 | 13.40 | 11,078,400 | +0.20(+1.52%) |
Sep 21, 2004 | 12.87 | 13.32 | 12.85 | 13.20 | 5,895,700 | +0.44(+3.45%) |
Sep 20, 2004 | 12.76 | 13.11 | 12.70 | 12.76 | 4,818,700 | -0.15(-1.16%) |
Sep 17, 2004 | 12.78 | 12.93 | 12.62 | 12.91 | 3,913,700 | +0.20(+1.57%) |
Sep 16, 2004 | 12.75 | 12.98 | 12.62 | 12.71 | 4,818,300 | +0.05(+0.39%) |
Sep 15, 2004 | 13.15 | 13.19 | 12.61 | 12.66 | 10,029,900 | -0.93(-6.84%) |
Sep 14, 2004 | 13.71 | 13.74 | 13.41 | 13.59 | 6,857,300 | +0.29(+2.18%) |
Sep 13, 2004 | 13.38 | 13.55 | 13.09 | 13.30 | 6,195,400 | +0.14(+1.06%) |
Sep 10, 2004 | 13.09 | 13.18 | 12.90 | 13.16 | 7,150,700 | +0.07(+0.53%) |
Sep 09, 2004 | 12.51 | 13.23 | 12.50 | 13.09 | 9,480,800 | +0.82(+6.68%) |
Sep 08, 2004 | 12.48 | 12.56 | 12.21 | 12.27 | 5,166,000 | -0.28(-2.23%) |
Sep 07, 2004 | 12.73 | 12.90 | 12.49 | 12.55 | 4,583,600 | -0.08(-0.63%) |
Sep 03, 2004 | 12.76 | 13.08 | 12.58 | 12.63 | 5,841,800 | -0.57(-4.32%) |
Sep 02, 2004 | 12.60 | 13.26 | 12.53 | 13.20 | 6,808,700 | +0.69(+5.52%) |
Sep 01, 2004 | 12.40 | 12.85 | 12.34 | 12.51 | 5,225,000 | +0.10(+0.81%) |
Aug 31, 2004 | 12.59 | 12.65 | 12.22 | 12.41 | 5,098,700 | -0.12(-0.96%) |
Aug 30, 2004 | 12.79 | 12.82 | 12.35 | 12.53 | 5,619,000 | -0.32(-2.49%) |
Aug 27, 2004 | 12.79 | 13.03 | 12.65 | 12.85 | 8,897,700 | +0.24(+1.90%) |
Aug 26, 2004 | 11.76 | 12.78 | 11.68 | 12.61 | 18,904,000 | +0.84(+7.14%) |
Aug 25, 2004 | 11.62 | 11.88 | 11.55 | 11.77 | 7,597,400 | +0.07(+0.60%) |
Aug 24, 2004 | 11.61 | 11.75 | 11.41 | 11.70 | 8,799,800 | +0.17(+1.47%) |
Aug 23, 2004 | 11.45 | 11.65 | 11.45 | 11.53 | 3,361,100 | +0.05(+0.44%) |
Aug 20, 2004 | 11.29 | 11.55 | 11.25 | 11.48 | 4,001,300 | +0.11(+0.97%) |
Aug 19, 2004 | 11.06 | 11.42 | 10.97 | 11.37 | 5,355,900 | +0.17(+1.52%) |
Aug 18, 2004 | 10.87 | 11.23 | 10.74 | 11.20 | 5,636,300 | +0.26(+2.38%) |
Aug 17, 2004 | 10.72 | 10.99 | 10.65 | 10.94 | 7,856,200 | +0.29(+2.72%) |
Aug 16, 2004 | 10.42 | 10.83 | 10.32 | 10.65 | 5,533,800 | +0.35(+3.40%) |
Aug 13, 2004 | 10.24 | 10.41 | 10.15 | 10.30 | 4,581,100 | +0.22(+2.18%) |
Aug 12, 2004 | 10.53 | 10.54 | 10.06 | 10.08 | 11,021,900 | -0.56(-5.26%) |
Aug 11, 2004 | 10.80 | 10.95 | 10.51 | 10.64 | 11,977,500 | -0.73(-6.42%) |
Aug 10, 2004 | 11.35 | 11.39 | 11.15 | 11.37 | 6,050,300 | +0.12(+1.07%) |
Aug 09, 2004 | 11.38 | 11.49 | 11.19 | 11.25 | 4,130,200 | -0.02(-0.18%) |
Aug 06, 2004 | 11.85 | 11.96 | 11.25 | 11.27 | 6,784,200 | -0.69(-5.77%) |
Aug 05, 2004 | 12.29 | 12.42 | 11.88 | 11.96 | 2,828,100 | -0.29(-2.37%) |
Aug 04, 2004 | 12.07 | 12.42 | 12.01 | 12.25 | 4,142,100 | +0.16(+1.32%) |
Aug 03, 2004 | 12.54 | 12.58 | 12.01 | 12.09 | 3,598,800 | -0.42(-3.36%) |
Aug 02, 2004 | 12.38 | 12.55 | 12.10 | 12.51 | 3,864,900 | -0.06(-0.48%) |
Jul 30, 2004 | 12.51 | 12.60 | 12.25 | 12.57 | 5,457,300 | +0.13(+1.05%) |
Jul 29, 2004 | 12.11 | 12.47 | 12.05 | 12.44 | 6,163,600 | +0.53(+4.45%) |
Jul 28, 2004 | 12.10 | 12.20 | 11.63 | 11.91 | 8,837,500 | -0.26(-2.14%) |
Jul 27, 2004 | 12.11 | 12.33 | 12.03 | 12.17 | 6,378,200 | -0.02(-0.16%) |
Jul 26, 2004 | 12.49 | 12.59 | 12.05 | 12.19 | 6,508,200 | -0.31(-2.48%) |
Jul 23, 2004 | 12.55 | 12.75 | 12.36 | 12.50 | 13,900,300 | -0.83(-6.23%) |
Jul 22, 2004 | 13.04 | 13.61 | 12.90 | 13.33 | 6,647,000 | +0.27(+2.07%) |
Jul 21, 2004 | 13.74 | 13.84 | 13.00 | 13.06 | 6,995,900 | -0.53(-3.90%) |
Jul 20, 2004 | 13.00 | 13.65 | 12.82 | 13.59 | 20,119,800 | -0.47(-3.34%) |
Jul 19, 2004 | 14.25 | 14.29 | 13.90 | 14.06 | 10,841,600 | -0.04(-0.28%) |
Jul 16, 2004 | 14.13 | 14.23 | 13.99 | 14.10 | 5,663,400 | +0.20(+1.44%) |
Jul 15, 2004 | 13.83 | 14.16 | 13.80 | 13.90 | 4,420,000 | +0.10(+0.72%) |
Jul 14, 2004 | 13.93 | 14.20 | 13.71 | 13.80 | 4,401,400 | -0.21(-1.50%) |
Jul 13, 2004 | 14.13 | 14.30 | 13.87 | 14.01 | 4,009,700 | -0.04(-0.28%) |
Jul 12, 2004 | 14.32 | 14.36 | 13.83 | 14.05 | 4,888,700 | -0.32(-2.23%) |
Jul 09, 2004 | 14.29 | 14.51 | 14.19 | 14.37 | 4,147,800 | +0.26(+1.84%) |
Jul 08, 2004 | 14.26 | 14.42 | 14.08 | 14.11 | 6,811,400 | -0.13(-0.91%) |
Jul 07, 2004 | 14.64 | 14.98 | 14.03 | 14.24 | 11,880,300 | -0.45(-3.06%) |
Jul 06, 2004 | 15.52 | 15.58 | 14.58 | 14.69 | 8,376,100 | -0.73(-4.73%) |
Jul 02, 2004 | 15.50 | 15.55 | 15.34 | 15.42 | 4,785,200 | -0.02(-0.13%) |