Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.80 | 16.01 | 15.75 | 15.87 | 281,613 | -0.10(-0.62%) |
Sep 29, 2004 | 15.82 | 16.00 | 15.56 | 15.97 | 419,781 | +0.21(+1.34%) |
Sep 28, 2004 | 15.54 | 15.84 | 15.54 | 15.75 | 374,335 | +0.20(+1.31%) |
Sep 27, 2004 | 15.80 | 15.88 | 15.55 | 15.55 | 383,273 | -0.35(-2.22%) |
Sep 24, 2004 | 15.67 | 15.98 | 15.57 | 15.90 | 599,087 | +0.23(+1.46%) |
Sep 23, 2004 | 15.71 | 15.79 | 15.54 | 15.67 | 423,442 | +0.11(+0.72%) |
Sep 22, 2004 | 15.38 | 15.71 | 15.15 | 15.56 | 700,102 | +0.00(+0.00%) |
Sep 21, 2004 | 15.51 | 15.69 | 15.41 | 15.56 | 855,501 | +0.09(+0.60%) |
Sep 20, 2004 | 14.96 | 15.60 | 14.95 | 15.47 | 766,655 | +0.39(+2.59%) |
Sep 17, 2004 | 14.48 | 15.11 | 14.36 | 15.08 | 915,162 | +0.41(+2.83%) |
Sep 16, 2004 | 14.57 | 14.70 | 14.52 | 14.67 | 696,871 | +0.12(+0.81%) |
Sep 15, 2004 | 14.72 | 14.72 | 14.36 | 14.55 | 509,380 | -0.21(-1.43%) |
Sep 14, 2004 | 14.67 | 14.77 | 14.55 | 14.76 | 226,475 | +0.06(+0.38%) |
Sep 13, 2004 | 14.42 | 14.70 | 14.34 | 14.70 | 380,689 | +0.32(+2.24%) |
Sep 10, 2004 | 14.49 | 14.49 | 14.21 | 14.38 | 335,782 | -0.06(-0.39%) |
Sep 09, 2004 | 13.85 | 14.55 | 13.85 | 14.44 | 389,735 | +0.51(+3.64%) |
Sep 08, 2004 | 14.02 | 14.26 | 13.93 | 13.93 | 272,136 | -0.19(-1.36%) |
Sep 07, 2004 | 14.18 | 14.24 | 14.00 | 14.12 | 285,813 | +0.07(+0.53%) |
Sep 03, 2004 | 13.98 | 14.07 | 13.84 | 14.05 | 228,090 | +0.10(+0.71%) |
Sep 02, 2004 | 13.80 | 14.02 | 13.77 | 13.95 | 179,844 | +0.08(+0.58%) |
Sep 01, 2004 | 13.74 | 14.16 | 13.74 | 13.87 | 222,705 | +0.03(+0.22%) |
Aug 31, 2004 | 13.77 | 13.93 | 13.60 | 13.84 | 213,121 | +0.06(+0.40%) |
Aug 30, 2004 | 14.06 | 14.06 | 13.77 | 13.78 | 141,829 | -0.17(-1.24%) |
Aug 27, 2004 | 13.97 | 14.09 | 13.88 | 13.95 | 175,967 | -0.09(-0.66%) |
Aug 26, 2004 | 14.05 | 14.13 | 14.01 | 14.05 | 240,152 | -0.06(-0.39%) |
Aug 25, 2004 | 14.10 | 14.15 | 13.93 | 14.10 | 446,811 | -0.07(-0.52%) |
Aug 24, 2004 | 14.26 | 14.45 | 14.10 | 14.18 | 267,505 | +0.01(+0.04%) |
Aug 23, 2004 | 14.31 | 14.35 | 14.06 | 14.17 | 363,458 | -0.09(-0.65%) |
Aug 20, 2004 | 13.60 | 14.26 | 13.55 | 14.26 | 879,408 | +0.86(+6.42%) |
Aug 19, 2004 | 13.45 | 13.57 | 13.27 | 13.40 | 290,767 | -0.12(-0.92%) |
Aug 18, 2004 | 13.22 | 13.53 | 13.21 | 13.53 | 287,859 | +0.27(+2.06%) |
Aug 17, 2004 | 13.08 | 13.30 | 13.04 | 13.25 | 331,366 | +0.19(+1.47%) |
Aug 16, 2004 | 13.20 | 13.20 | 12.85 | 13.06 | 384,350 | -0.06(-0.47%) |
Aug 13, 2004 | 13.25 | 13.39 | 12.97 | 13.12 | 258,459 | -0.08(-0.61%) |
Aug 12, 2004 | 13.53 | 13.54 | 13.03 | 13.20 | 396,304 | -0.41(-2.98%) |
Aug 11, 2004 | 13.58 | 13.71 | 13.43 | 13.61 | 288,397 | -0.18(-1.32%) |
Aug 10, 2004 | 13.70 | 13.80 | 13.56 | 13.79 | 196,967 | +0.21(+1.55%) |
Aug 09, 2004 | 13.62 | 13.67 | 13.46 | 13.58 | 234,982 | +0.01(+0.09%) |
Aug 06, 2004 | 13.63 | 13.69 | 13.41 | 13.57 | 251,136 | -0.20(-1.44%) |
Aug 05, 2004 | 13.79 | 13.96 | 13.69 | 13.77 | 142,368 | -0.19(-1.33%) |
Aug 04, 2004 | 13.93 | 14.02 | 13.67 | 13.95 | 211,506 | -0.04(-0.27%) |
Aug 03, 2004 | 14.42 | 14.42 | 13.97 | 13.99 | 297,766 | -0.40(-2.80%) |
Aug 02, 2004 | 14.08 | 14.41 | 14.07 | 14.39 | 363,135 | +0.15(+1.09%) |
Jul 30, 2004 | 14.23 | 14.24 | 14.04 | 14.24 | 294,536 | +0.00(+0.00%) |
Jul 29, 2004 | 14.15 | 14.24 | 14.02 | 14.24 | 282,044 | +0.15(+1.10%) |
Jul 28, 2004 | 14.18 | 14.22 | 13.95 | 14.08 | 275,690 | -0.17(-1.21%) |
Jul 27, 2004 | 14.37 | 14.37 | 14.20 | 14.26 | 435,396 | -0.13(-0.90%) |
Jul 26, 2004 | 14.18 | 14.49 | 14.07 | 14.39 | 649,918 | +0.14(+0.96%) |
Jul 23, 2004 | 14.43 | 14.49 | 14.16 | 14.25 | 280,859 | -0.11(-0.78%) |
Jul 22, 2004 | 14.33 | 14.50 | 14.02 | 14.36 | 369,058 | -0.06(-0.39%) |
Jul 21, 2004 | 14.55 | 14.67 | 14.42 | 14.42 | 399,212 | -0.13(-0.89%) |
Jul 20, 2004 | 14.37 | 14.55 | 14.18 | 14.55 | 344,289 | +0.32(+2.26%) |
Jul 19, 2004 | 14.23 | 14.44 | 13.71 | 14.23 | 745,548 | +0.05(+0.35%) |
Jul 16, 2004 | 14.23 | 14.32 | 14.10 | 14.18 | 216,567 | +0.00(+0.00%) |
Jul 15, 2004 | 13.97 | 14.29 | 13.90 | 14.18 | 366,366 | +0.27(+1.96%) |
Jul 14, 2004 | 14.05 | 14.42 | 13.90 | 13.90 | 653,148 | -0.22(-1.58%) |
Jul 13, 2004 | 13.96 | 14.33 | 13.93 | 14.13 | 533,934 | +0.22(+1.56%) |
Jul 12, 2004 | 13.56 | 13.91 | 13.56 | 13.91 | 323,182 | +0.30(+2.21%) |
Jul 09, 2004 | 13.59 | 13.68 | 13.53 | 13.61 | 231,105 | +0.06(+0.43%) |
Jul 08, 2004 | 13.59 | 13.73 | 13.46 | 13.55 | 299,166 | -0.12(-0.86%) |
Jul 07, 2004 | 13.77 | 13.93 | 13.62 | 13.67 | 402,873 | -0.02(-0.14%) |
Jul 06, 2004 | 13.69 | 13.85 | 13.66 | 13.69 | 273,967 | -0.12(-0.90%) |
Jul 02, 2004 | 13.76 | 14.00 | 13.76 | 13.81 | 394,904 | +0.06(+0.45%) |