Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.59 | 14.78 | 14.47 | 14.71 | 1,333,196 | +0.06(+0.42%) |
Sep 29, 2004 | 14.21 | 14.72 | 14.10 | 14.65 | 1,128,423 | +0.48(+3.37%) |
Sep 28, 2004 | 14.27 | 14.31 | 14.11 | 14.17 | 1,535,713 | -0.10(-0.70%) |
Sep 27, 2004 | 14.43 | 14.43 | 14.18 | 14.27 | 715,495 | -0.27(-1.88%) |
Sep 24, 2004 | 14.74 | 14.80 | 14.47 | 14.54 | 914,467 | -0.08(-0.55%) |
Sep 23, 2004 | 14.69 | 14.80 | 14.51 | 14.62 | 1,026,762 | -0.12(-0.84%) |
Sep 22, 2004 | 14.74 | 14.85 | 14.58 | 14.75 | 1,110,218 | -0.19(-1.29%) |
Sep 21, 2004 | 14.57 | 14.94 | 14.57 | 14.94 | 1,694,569 | +0.52(+3.57%) |
Sep 20, 2004 | 14.71 | 14.72 | 14.39 | 14.42 | 1,216,229 | -0.29(-1.94%) |
Sep 17, 2004 | 14.67 | 14.71 | 14.49 | 14.71 | 1,318,535 | +0.07(+0.51%) |
Sep 16, 2004 | 14.46 | 14.87 | 14.46 | 14.64 | 1,014,840 | +0.16(+1.07%) |
Sep 15, 2004 | 14.42 | 14.56 | 14.38 | 14.48 | 537,467 | +0.00(+0.00%) |
Sep 14, 2004 | 14.59 | 14.59 | 14.20 | 14.48 | 632,845 | -0.19(-1.27%) |
Sep 13, 2004 | 14.36 | 14.70 | 14.33 | 14.67 | 1,224,123 | +0.29(+2.03%) |
Sep 10, 2004 | 13.97 | 14.43 | 13.95 | 14.38 | 969,890 | +0.42(+3.03%) |
Sep 09, 2004 | 13.98 | 14.06 | 13.59 | 13.95 | 1,241,846 | -0.13(-0.93%) |
Sep 08, 2004 | 14.04 | 14.34 | 14.03 | 14.08 | 723,067 | -0.06(-0.40%) |
Sep 07, 2004 | 14.24 | 14.43 | 14.09 | 14.14 | 1,480,452 | -0.11(-0.74%) |
Sep 03, 2004 | 14.23 | 14.38 | 14.16 | 14.24 | 1,242,168 | +0.02(+0.13%) |
Sep 02, 2004 | 13.93 | 14.27 | 13.93 | 14.23 | 1,719,057 | +0.25(+1.78%) |
Sep 01, 2004 | 13.94 | 14.18 | 13.72 | 13.98 | 1,249,579 | +0.09(+0.67%) |
Aug 31, 2004 | 13.96 | 14.09 | 13.69 | 13.88 | 999,856 | -0.07(-0.53%) |
Aug 30, 2004 | 14.22 | 14.26 | 13.89 | 13.96 | 1,681,519 | -0.25(-1.79%) |
Aug 27, 2004 | 14.03 | 14.24 | 13.86 | 14.21 | 1,146,790 | +0.29(+2.05%) |
Aug 26, 2004 | 14.04 | 14.19 | 13.92 | 13.93 | 1,257,796 | -0.17(-1.23%) |
Aug 25, 2004 | 14.02 | 14.12 | 13.81 | 14.10 | 1,067,684 | +0.17(+1.25%) |
Aug 24, 2004 | 13.83 | 14.06 | 13.77 | 13.93 | 1,222,835 | +0.20(+1.49%) |
Aug 23, 2004 | 13.70 | 13.96 | 13.59 | 13.72 | 2,103,308 | +0.10(+0.73%) |
Aug 20, 2004 | 13.72 | 14.08 | 13.34 | 13.62 | 3,271,849 | -0.09(-0.68%) |
Aug 19, 2004 | 13.59 | 13.81 | 13.50 | 13.72 | 2,802,209 | +0.12(+0.91%) |
Aug 18, 2004 | 13.30 | 13.65 | 13.28 | 13.59 | 2,168,075 | +0.23(+1.72%) |
Aug 17, 2004 | 13.07 | 13.38 | 13.06 | 13.36 | 2,515,592 | +0.52(+4.06%) |
Aug 16, 2004 | 12.44 | 12.96 | 12.44 | 12.84 | 2,025,330 | +0.38(+3.09%) |
Aug 13, 2004 | 12.58 | 12.69 | 12.40 | 12.46 | 1,692,796 | -0.12(-0.99%) |
Aug 12, 2004 | 12.77 | 12.92 | 12.53 | 12.58 | 2,735,187 | -0.27(-2.08%) |
Aug 11, 2004 | 12.85 | 13.00 | 12.69 | 12.85 | 2,254,269 | -0.19(-1.43%) |
Aug 10, 2004 | 12.76 | 13.03 | 12.73 | 13.03 | 1,381,851 | +0.31(+2.44%) |
Aug 09, 2004 | 12.85 | 13.03 | 12.62 | 12.72 | 1,886,291 | -0.01(-0.05%) |
Aug 06, 2004 | 13.03 | 13.04 | 12.67 | 12.73 | 1,999,552 | -0.30(-2.33%) |
Aug 05, 2004 | 13.52 | 13.52 | 12.85 | 13.03 | 4,459,884 | -0.48(-3.58%) |
Aug 04, 2004 | 13.41 | 13.69 | 13.25 | 13.52 | 1,799,291 | +0.16(+1.16%) |
Aug 03, 2004 | 13.78 | 13.84 | 13.36 | 13.36 | 2,088,325 | -0.42(-3.02%) |
Aug 02, 2004 | 13.87 | 14.00 | 13.71 | 13.78 | 4,161,666 | -0.19(-1.33%) |
Jul 30, 2004 | 14.40 | 14.52 | 13.59 | 13.97 | 27,164,820 | +0.71(+5.34%) |
Jul 29, 2004 | 13.06 | 13.44 | 12.67 | 13.26 | 1,077,834 | +0.26(+2.01%) |
Jul 28, 2004 | 13.05 | 13.16 | 12.84 | 13.00 | 1,094,912 | -0.10(-0.76%) |
Jul 27, 2004 | 12.59 | 13.26 | 12.59 | 13.10 | 2,585,514 | +0.50(+3.94%) |
Jul 26, 2004 | 12.89 | 12.99 | 12.54 | 12.60 | 1,834,574 | -0.35(-2.73%) |
Jul 23, 2004 | 12.84 | 13.12 | 12.74 | 12.95 | 1,573,252 | +0.09(+0.68%) |
Jul 22, 2004 | 12.81 | 12.87 | 12.40 | 12.87 | 2,542,981 | +0.05(+0.39%) |
Jul 21, 2004 | 12.88 | 13.29 | 12.75 | 12.82 | 8,642,656 | -0.79(-5.79%) |
Jul 20, 2004 | 13.38 | 13.61 | 13.38 | 13.61 | 1,844,563 | +0.16(+1.20%) |
Jul 19, 2004 | 13.66 | 13.67 | 13.33 | 13.44 | 1,437,918 | -0.07(-0.51%) |
Jul 16, 2004 | 13.82 | 13.92 | 13.49 | 13.51 | 1,881,458 | -0.30(-2.16%) |
Jul 15, 2004 | 13.75 | 13.86 | 13.70 | 13.81 | 778,651 | +0.04(+0.32%) |
Jul 14, 2004 | 14.03 | 14.07 | 13.66 | 13.77 | 972,951 | -0.27(-1.90%) |
Jul 13, 2004 | 13.18 | 14.20 | 13.18 | 14.03 | 575,167 | -0.19(-1.31%) |
Jul 12, 2004 | 14.00 | 14.29 | 13.95 | 14.22 | 1,442,752 | +0.19(+1.37%) |
Jul 09, 2004 | 13.90 | 14.09 | 13.85 | 14.03 | 649,439 | +0.19(+1.39%) |
Jul 08, 2004 | 14.22 | 14.24 | 13.77 | 13.84 | 1,768,841 | -0.51(-3.55%) |
Jul 07, 2004 | 14.29 | 14.51 | 14.29 | 14.34 | 733,378 | -0.11(-0.73%) |
Jul 06, 2004 | 14.31 | 14.53 | 13.84 | 14.45 | 2,175,969 | -0.09(-0.64%) |
Jul 02, 2004 | 14.86 | 14.87 | 14.50 | 14.54 | 842,451 | -0.39(-2.62%) |