Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.27 | 14.93 | 14.27 | 14.93 | 33,494 | +0.48(+3.31%) |
Sep 29, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 19,199 | -0.07(-0.49%) |
Sep 28, 2004 | 14.45 | 14.56 | 14.27 | 14.52 | 24,665 | +0.25(+1.75%) |
Sep 27, 2004 | 14.52 | 14.52 | 14.25 | 14.27 | 25,085 | -0.11(-0.74%) |
Sep 24, 2004 | 14.45 | 14.45 | 14.38 | 14.38 | 24,525 | +0.00(+0.00%) |
Sep 23, 2004 | 14.64 | 14.64 | 14.21 | 14.38 | 14,014 | -0.09(-0.64%) |
Sep 22, 2004 | 14.55 | 14.62 | 14.27 | 14.47 | 11,772 | -0.16(-1.07%) |
Sep 21, 2004 | 14.98 | 14.98 | 14.59 | 14.63 | 40,781 | -0.28(-1.87%) |
Sep 20, 2004 | 14.61 | 15.05 | 14.61 | 14.91 | 2,382 | +0.03(+0.19%) |
Sep 17, 2004 | 15.08 | 15.53 | 13.53 | 14.88 | 51,993 | -0.09(-0.62%) |
Sep 16, 2004 | 14.95 | 14.98 | 14.79 | 14.97 | 7,848 | -0.01(-0.05%) |
Sep 15, 2004 | 14.69 | 14.98 | 14.65 | 14.98 | 20,040 | +0.26(+1.75%) |
Sep 14, 2004 | 15.06 | 15.06 | 14.14 | 14.72 | 16,957 | -0.14(-0.91%) |
Sep 13, 2004 | 14.98 | 14.98 | 14.71 | 14.86 | 11,912 | -0.02(-0.14%) |
Sep 10, 2004 | 14.30 | 14.88 | 14.26 | 14.88 | 6,726 | +0.26(+1.81%) |
Sep 09, 2004 | 14.54 | 14.63 | 14.24 | 14.61 | 7,147 | +0.32(+2.25%) |
Sep 08, 2004 | 14.45 | 14.56 | 14.10 | 14.29 | 20,881 | -0.26(-1.81%) |
Sep 07, 2004 | 14.38 | 14.63 | 14.13 | 14.56 | 5,685 | +0.35(+2.46%) |
Sep 03, 2004 | 14.34 | 14.62 | 13.66 | 14.21 | 27,187 | +0.16(+1.12%) |
Sep 02, 2004 | 13.64 | 14.05 | 13.56 | 14.05 | 16,116 | +0.31(+2.29%) |
Sep 01, 2004 | 13.87 | 14.38 | 13.54 | 13.74 | 28,168 | +0.18(+1.32%) |
Aug 31, 2004 | 13.52 | 13.91 | 13.52 | 13.56 | 9,529 | +0.04(+0.26%) |
Aug 30, 2004 | 13.59 | 13.71 | 13.39 | 13.52 | 14,995 | -0.10(-0.73%) |
Aug 27, 2004 | 13.69 | 13.91 | 13.49 | 13.62 | 24,525 | -0.08(-0.57%) |
Aug 26, 2004 | 13.50 | 13.74 | 13.50 | 13.70 | 3,363 | -0.04(-0.26%) |
Aug 25, 2004 | 13.43 | 13.74 | 13.42 | 13.74 | 18,078 | +0.28(+2.07%) |
Aug 24, 2004 | 13.55 | 13.55 | 13.43 | 13.46 | 29,570 | +0.01(+0.05%) |
Aug 23, 2004 | 13.45 | 13.55 | 13.36 | 13.45 | 20,460 | -0.07(-0.53%) |
Aug 20, 2004 | 13.45 | 13.56 | 13.39 | 13.52 | 24,644 | +0.10(+0.74%) |
Aug 19, 2004 | 13.22 | 13.44 | 13.22 | 13.42 | 16,256 | +0.19(+1.40%) |
Aug 18, 2004 | 12.86 | 13.38 | 12.83 | 13.24 | 26,492 | +0.34(+2.66%) |
Aug 17, 2004 | 13.20 | 13.27 | 12.81 | 12.89 | 8,688 | -0.23(-1.74%) |
Aug 16, 2004 | 12.77 | 13.12 | 12.77 | 13.12 | 7,287 | +0.58(+4.61%) |
Aug 13, 2004 | 12.63 | 12.77 | 12.49 | 12.54 | 3,223 | -0.03(-0.23%) |
Aug 12, 2004 | 12.13 | 12.81 | 12.13 | 12.57 | 66,567 | -0.23(-1.78%) |
Aug 11, 2004 | 12.49 | 12.83 | 12.34 | 12.80 | 10,650 | +0.10(+0.79%) |
Aug 10, 2004 | 12.22 | 12.84 | 12.22 | 12.70 | 14,434 | +0.14(+1.14%) |
Aug 09, 2004 | 12.56 | 12.72 | 12.54 | 12.56 | 11,912 | -0.14(-1.12%) |
Aug 06, 2004 | 12.49 | 12.85 | 12.49 | 12.70 | 14,154 | -0.01(-0.06%) |
Aug 05, 2004 | 13.02 | 13.38 | 12.57 | 12.71 | 40,221 | +0.19(+1.54%) |
Aug 04, 2004 | 12.49 | 12.63 | 12.47 | 12.52 | 13,593 | -0.04(-0.34%) |
Aug 03, 2004 | 12.57 | 12.63 | 12.39 | 12.56 | 24,879 | -0.14(-1.12%) |
Aug 02, 2004 | 12.76 | 12.76 | 12.56 | 12.70 | 10,370 | -0.16(-1.28%) |
Jul 30, 2004 | 12.91 | 12.92 | 12.76 | 12.87 | 19,900 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 12.92 | 12.54 | 12.90 | 32,232 | +0.06(+0.44%) |
Jul 28, 2004 | 13.38 | 13.38 | 12.83 | 12.84 | 100,202 | -0.47(-3.54%) |
Jul 27, 2004 | 12.61 | 13.31 | 12.61 | 13.31 | 12,612 | +1.00(+8.11%) |
Jul 26, 2004 | 12.28 | 12.42 | 12.28 | 12.32 | 20,040 | +0.08(+0.64%) |
Jul 23, 2004 | 12.13 | 12.42 | 12.06 | 12.24 | 35,736 | +0.15(+1.24%) |
Jul 22, 2004 | 12.14 | 12.28 | 11.91 | 12.09 | 17,798 | -0.19(-1.57%) |
Jul 21, 2004 | 12.84 | 12.84 | 12.16 | 12.28 | 18,078 | -0.29(-2.33%) |
Jul 20, 2004 | 12.37 | 12.57 | 12.29 | 12.57 | 14,995 | +0.29(+2.38%) |
Jul 19, 2004 | 12.32 | 12.43 | 12.18 | 12.28 | 7,147 | -0.10(-0.81%) |
Jul 16, 2004 | 12.64 | 12.89 | 12.38 | 12.38 | 10,931 | -0.37(-2.91%) |
Jul 15, 2004 | 12.76 | 12.89 | 12.69 | 12.75 | 5,886 | +0.10(+0.79%) |
Jul 14, 2004 | 12.84 | 13.03 | 12.59 | 12.65 | 8,969 | -0.29(-2.26%) |
Jul 13, 2004 | 12.53 | 13.00 | 12.53 | 12.94 | 3,924 | +0.17(+1.34%) |
Jul 12, 2004 | 12.70 | 12.97 | 12.65 | 12.77 | 6,726 | -0.02(-0.17%) |
Jul 09, 2004 | 12.72 | 12.87 | 12.67 | 12.79 | 5,886 | +0.13(+1.01%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.67 | 12.67 | 12,052 | -0.36(-2.79%) |
Jul 07, 2004 | 12.84 | 13.17 | 12.84 | 13.03 | 7,567 | +0.00(+0.00%) |
Jul 06, 2004 | 13.09 | 13.27 | 12.92 | 13.03 | 7,848 | -0.18(-1.35%) |
Jul 02, 2004 | 12.91 | 13.22 | 12.91 | 13.21 | 6,726 | +0.29(+2.27%) |