Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.19 | 15.36 | 14.98 | 15.09 | 65,538 | -0.05(-0.34%) |
Sep 29, 2004 | 15.38 | 15.58 | 15.04 | 15.14 | 99,177 | -0.16(-1.04%) |
Sep 28, 2004 | 15.19 | 15.46 | 15.17 | 15.30 | 154,392 | +0.02(+0.11%) |
Sep 27, 2004 | 15.16 | 15.59 | 15.12 | 15.28 | 104,861 | -0.03(-0.23%) |
Sep 24, 2004 | 15.52 | 15.76 | 14.97 | 15.32 | 130,033 | -0.20(-1.31%) |
Sep 23, 2004 | 15.81 | 15.98 | 15.52 | 15.52 | 136,761 | -0.33(-2.09%) |
Sep 22, 2004 | 16.63 | 16.63 | 15.82 | 15.85 | 108,689 | -0.78(-4.69%) |
Sep 21, 2004 | 16.17 | 16.63 | 16.17 | 16.63 | 99,873 | +0.35(+2.17%) |
Sep 20, 2004 | 16.60 | 16.60 | 16.23 | 16.28 | 110,429 | -0.29(-1.74%) |
Sep 17, 2004 | 16.69 | 16.82 | 16.30 | 16.57 | 96,626 | +0.10(+0.63%) |
Sep 16, 2004 | 16.72 | 16.72 | 16.35 | 16.47 | 65,538 | -0.08(-0.49%) |
Sep 15, 2004 | 16.59 | 16.59 | 16.29 | 16.55 | 93,726 | +0.04(+0.26%) |
Sep 14, 2004 | 16.39 | 16.66 | 16.29 | 16.50 | 113,793 | -0.01(-0.05%) |
Sep 13, 2004 | 16.28 | 16.68 | 16.28 | 16.51 | 155,552 | -0.15(-0.88%) |
Sep 10, 2004 | 16.63 | 16.99 | 16.55 | 16.66 | 121,449 | -0.03(-0.18%) |
Sep 09, 2004 | 16.53 | 16.81 | 16.21 | 16.69 | 61,362 | +0.49(+3.03%) |
Sep 08, 2004 | 16.23 | 16.42 | 16.03 | 16.20 | 58,462 | -0.02(-0.11%) |
Sep 07, 2004 | 16.26 | 16.58 | 16.02 | 16.22 | 124,233 | +0.01(+0.05%) |
Sep 03, 2004 | 16.50 | 16.79 | 15.86 | 16.21 | 133,745 | -0.21(-1.29%) |
Sep 02, 2004 | 15.85 | 16.47 | 15.75 | 16.42 | 86,882 | +0.53(+3.31%) |
Sep 01, 2004 | 16.50 | 16.77 | 15.87 | 15.89 | 168,312 | -0.51(-3.13%) |
Aug 31, 2004 | 15.60 | 16.44 | 15.52 | 16.41 | 245,102 | +0.89(+5.72%) |
Aug 30, 2004 | 15.89 | 15.93 | 15.17 | 15.52 | 81,314 | -0.05(-0.30%) |
Aug 27, 2004 | 15.48 | 15.80 | 14.94 | 15.56 | 128,409 | +0.45(+2.99%) |
Aug 26, 2004 | 15.16 | 15.73 | 14.81 | 15.11 | 148,360 | -0.42(-2.69%) |
Aug 25, 2004 | 15.16 | 15.56 | 14.75 | 15.53 | 108,689 | +0.53(+3.53%) |
Aug 24, 2004 | 15.15 | 15.15 | 14.51 | 15.00 | 92,566 | +0.21(+1.43%) |
Aug 23, 2004 | 15.06 | 15.09 | 14.48 | 14.79 | 193,716 | -0.75(-4.85%) |
Aug 20, 2004 | 14.76 | 15.73 | 14.52 | 15.54 | 197,079 | +0.31(+2.04%) |
Aug 19, 2004 | 15.59 | 16.04 | 15.16 | 15.23 | 109,269 | -0.24(-1.53%) |
Aug 18, 2004 | 15.30 | 15.54 | 14.79 | 15.47 | 229,791 | +0.19(+1.21%) |
Aug 17, 2004 | 14.84 | 15.49 | 14.61 | 15.28 | 217,495 | +0.70(+4.79%) |
Aug 16, 2004 | 14.87 | 15.08 | 14.40 | 14.59 | 250,438 | +0.03(+0.24%) |
Aug 13, 2004 | 14.76 | 15.04 | 14.45 | 14.55 | 249,394 | -0.32(-2.15%) |
Aug 12, 2004 | 14.47 | 15.17 | 14.23 | 14.87 | 416,315 | +0.44(+3.05%) |
Aug 11, 2004 | 13.62 | 14.43 | 13.32 | 14.43 | 250,786 | +0.72(+5.28%) |
Aug 10, 2004 | 13.17 | 13.79 | 13.17 | 13.71 | 193,948 | +0.54(+4.09%) |
Aug 09, 2004 | 12.20 | 13.43 | 12.09 | 13.17 | 189,772 | +0.90(+7.31%) |
Aug 06, 2004 | 12.18 | 12.63 | 12.04 | 12.27 | 53,706 | -0.00(-0.04%) |
Aug 05, 2004 | 13.25 | 13.46 | 12.25 | 12.28 | 185,944 | -0.46(-3.62%) |
Aug 04, 2004 | 12.06 | 12.78 | 11.73 | 12.74 | 70,642 | +0.64(+5.27%) |
Aug 03, 2004 | 12.49 | 12.60 | 12.10 | 12.10 | 57,534 | -0.50(-3.97%) |
Aug 02, 2004 | 12.55 | 12.85 | 12.53 | 12.60 | 67,974 | -0.17(-1.35%) |
Jul 30, 2004 | 12.61 | 12.86 | 12.50 | 12.77 | 54,402 | +0.25(+2.00%) |
Jul 29, 2004 | 11.84 | 12.60 | 11.84 | 12.52 | 66,350 | +0.40(+3.31%) |
Jul 28, 2004 | 12.53 | 12.60 | 11.70 | 12.12 | 32,247 | -0.14(-1.16%) |
Jul 27, 2004 | 11.53 | 12.28 | 11.42 | 12.26 | 39,207 | +0.66(+5.68%) |
Jul 26, 2004 | 12.07 | 12.28 | 11.56 | 11.60 | 57,766 | -0.47(-3.86%) |
Jul 23, 2004 | 12.07 | 12.50 | 12.07 | 12.07 | 43,731 | -0.01(-0.07%) |
Jul 22, 2004 | 12.13 | 12.45 | 12.08 | 12.08 | 57,418 | -0.23(-1.89%) |
Jul 21, 2004 | 13.15 | 13.15 | 12.30 | 12.31 | 37,003 | -0.60(-4.64%) |
Jul 20, 2004 | 12.48 | 12.97 | 12.48 | 12.91 | 64,378 | +0.34(+2.74%) |
Jul 19, 2004 | 12.69 | 12.93 | 12.08 | 12.56 | 106,601 | -0.49(-3.76%) |
Jul 16, 2004 | 13.29 | 13.41 | 12.84 | 13.06 | 68,090 | -0.36(-2.67%) |
Jul 15, 2004 | 13.28 | 13.71 | 13.09 | 13.41 | 51,270 | +0.18(+1.37%) |
Jul 14, 2004 | 12.68 | 13.28 | 12.42 | 13.23 | 190,352 | +0.40(+3.09%) |
Jul 13, 2004 | 13.05 | 13.35 | 12.70 | 12.84 | 82,126 | -0.31(-2.36%) |
Jul 12, 2004 | 13.28 | 13.49 | 12.98 | 13.15 | 32,131 | -0.15(-1.10%) |
Jul 09, 2004 | 13.50 | 13.97 | 13.27 | 13.29 | 129,337 | -0.06(-0.45%) |
Jul 08, 2004 | 13.23 | 13.47 | 12.93 | 13.35 | 112,749 | +0.41(+3.13%) |
Jul 07, 2004 | 12.63 | 13.20 | 12.29 | 12.95 | 128,061 | +0.72(+5.85%) |
Jul 06, 2004 | 12.58 | 12.68 | 12.23 | 12.23 | 65,422 | -0.62(-4.83%) |
Jul 02, 2004 | 12.84 | 12.87 | 12.51 | 12.85 | 38,395 | -0.06(-0.43%) |