Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.06 | 14.15 | 14.02 | 14.10 | 2,953,431 | +0.03(+0.20%) |
Sep 29, 2004 | 14.10 | 14.13 | 14.01 | 14.07 | 980,391 | -0.03(-0.20%) |
Sep 28, 2004 | 14.11 | 14.16 | 14.07 | 14.10 | 1,049,848 | +0.09(+0.64%) |
Sep 27, 2004 | 13.99 | 14.05 | 13.94 | 14.01 | 1,686,685 | +0.02(+0.12%) |
Sep 24, 2004 | 13.98 | 14.05 | 13.95 | 13.99 | 2,033,615 | +0.01(+0.04%) |
Sep 23, 2004 | 14.13 | 14.15 | 13.99 | 13.99 | 536,115 | -0.14(-1.00%) |
Sep 22, 2004 | 14.11 | 14.17 | 14.07 | 14.13 | 1,140,267 | -0.06(-0.44%) |
Sep 21, 2004 | 14.11 | 14.21 | 14.10 | 14.19 | 695,635 | +0.08(+0.56%) |
Sep 20, 2004 | 14.13 | 14.17 | 14.10 | 14.11 | 449,427 | -0.05(-0.36%) |
Sep 17, 2004 | 14.21 | 14.23 | 14.08 | 14.16 | 726,367 | -0.03(-0.24%) |
Sep 16, 2004 | 14.08 | 14.25 | 14.08 | 14.20 | 1,982,988 | +0.08(+0.60%) |
Sep 15, 2004 | 14.16 | 14.16 | 14.03 | 14.11 | 2,200,241 | +0.03(+0.20%) |
Sep 14, 2004 | 14.12 | 14.17 | 14.08 | 14.08 | 976,838 | -0.02(-0.16%) |
Sep 13, 2004 | 14.26 | 14.26 | 14.09 | 14.11 | 542,865 | -0.11(-0.79%) |
Sep 10, 2004 | 14.15 | 14.25 | 14.11 | 14.22 | 923,191 | +0.03(+0.20%) |
Sep 09, 2004 | 14.12 | 14.25 | 14.12 | 14.19 | 1,696,811 | +0.06(+0.44%) |
Sep 08, 2004 | 14.26 | 14.26 | 14.08 | 14.13 | 2,572,750 | -0.14(-0.95%) |
Sep 07, 2004 | 14.16 | 14.28 | 14.16 | 14.26 | 957,653 | +0.10(+0.72%) |
Sep 03, 2004 | 14.30 | 14.35 | 14.10 | 14.16 | 1,039,723 | -0.05(-0.36%) |
Sep 02, 2004 | 14.17 | 14.23 | 14.09 | 14.21 | 761,895 | +0.13(+0.92%) |
Sep 01, 2004 | 14.15 | 14.17 | 14.08 | 14.08 | 1,316,662 | -0.05(-0.32%) |
Aug 31, 2004 | 14.05 | 14.13 | 13.94 | 14.13 | 1,498,565 | +0.14(+0.97%) |
Aug 30, 2004 | 13.96 | 14.02 | 13.92 | 13.99 | 965,469 | +0.03(+0.24%) |
Aug 27, 2004 | 14.02 | 14.02 | 13.90 | 13.96 | 939,001 | -0.01(-0.04%) |
Aug 26, 2004 | 14.01 | 14.01 | 13.92 | 13.97 | 632,218 | +0.00(+0.00%) |
Aug 25, 2004 | 13.98 | 13.99 | 13.89 | 13.97 | 809,147 | +0.06(+0.40%) |
Aug 24, 2004 | 13.98 | 13.98 | 13.85 | 13.91 | 790,672 | +0.03(+0.20%) |
Aug 23, 2004 | 13.97 | 13.98 | 13.88 | 13.88 | 748,216 | -0.03(-0.20%) |
Aug 20, 2004 | 13.93 | 13.94 | 13.79 | 13.91 | 583,367 | +0.06(+0.41%) |
Aug 19, 2004 | 13.94 | 13.97 | 13.85 | 13.85 | 3,530,937 | -0.07(-0.49%) |
Aug 18, 2004 | 13.90 | 14.01 | 13.84 | 13.92 | 854,978 | +0.09(+0.65%) |
Aug 17, 2004 | 13.93 | 13.95 | 13.78 | 13.83 | 925,145 | -0.01(-0.04%) |
Aug 16, 2004 | 13.52 | 13.85 | 13.52 | 13.84 | 487,442 | +0.06(+0.45%) |
Aug 13, 2004 | 13.86 | 13.89 | 13.71 | 13.78 | 807,193 | -0.05(-0.37%) |
Aug 12, 2004 | 13.90 | 13.90 | 13.77 | 13.83 | 1,180,946 | -0.01(-0.04%) |
Aug 11, 2004 | 13.76 | 13.83 | 13.62 | 13.83 | 833,661 | +0.06(+0.41%) |
Aug 10, 2004 | 13.72 | 13.78 | 13.65 | 13.78 | 1,803,039 | +0.10(+0.74%) |
Aug 09, 2004 | 13.82 | 13.82 | 13.65 | 13.67 | 1,148,260 | -0.03(-0.25%) |
Aug 06, 2004 | 13.49 | 13.82 | 13.49 | 13.71 | 3,164,822 | +0.10(+0.74%) |
Aug 05, 2004 | 13.68 | 13.78 | 13.61 | 13.61 | 3,574,814 | -0.16(-1.19%) |
Aug 04, 2004 | 13.69 | 13.78 | 13.57 | 13.77 | 1,091,771 | +0.12(+0.87%) |
Aug 03, 2004 | 13.72 | 13.72 | 13.61 | 13.65 | 1,594,490 | -0.03(-0.21%) |
Aug 02, 2004 | 13.63 | 13.70 | 13.54 | 13.68 | 1,975,527 | +0.10(+0.75%) |
Jul 30, 2004 | 13.37 | 13.58 | 13.37 | 13.58 | 1,420,581 | +0.10(+0.71%) |
Jul 29, 2004 | 13.46 | 13.55 | 13.43 | 13.48 | 2,602,949 | +0.10(+0.71%) |
Jul 28, 2004 | 13.33 | 13.39 | 13.20 | 13.39 | 903,118 | +0.17(+1.32%) |
Jul 27, 2004 | 13.34 | 13.34 | 13.16 | 13.21 | 1,462,682 | -0.02(-0.13%) |
Jul 26, 2004 | 13.25 | 13.34 | 13.20 | 13.23 | 1,353,434 | -0.03(-0.25%) |
Jul 23, 2004 | 13.39 | 13.39 | 13.25 | 13.26 | 475,185 | -0.08(-0.59%) |
Jul 22, 2004 | 13.36 | 13.40 | 13.26 | 13.34 | 552,103 | -0.09(-0.67%) |
Jul 21, 2004 | 13.67 | 13.68 | 13.41 | 13.43 | 797,423 | -0.21(-1.57%) |
Jul 20, 2004 | 13.62 | 13.67 | 13.58 | 13.65 | 857,287 | +0.03(+0.21%) |
Jul 19, 2004 | 13.58 | 13.65 | 13.55 | 13.62 | 1,363,559 | +0.06(+0.46%) |
Jul 16, 2004 | 13.49 | 13.57 | 13.48 | 13.56 | 798,311 | +0.10(+0.71%) |
Jul 15, 2004 | 13.43 | 13.49 | 13.38 | 13.46 | 708,958 | +0.06(+0.46%) |
Jul 14, 2004 | 13.23 | 13.44 | 13.23 | 13.40 | 748,572 | +0.12(+0.89%) |
Jul 13, 2004 | 13.34 | 13.34 | 13.24 | 13.28 | 930,119 | -0.03(-0.21%) |
Jul 12, 2004 | 13.25 | 13.31 | 13.23 | 13.31 | 816,785 | +0.03(+0.21%) |
Jul 09, 2004 | 13.29 | 13.40 | 13.21 | 13.28 | 1,664,836 | -0.03(-0.21%) |
Jul 08, 2004 | 13.26 | 13.38 | 13.26 | 13.31 | 1,545,284 | -0.05(-0.38%) |
Jul 07, 2004 | 13.31 | 13.37 | 13.26 | 13.36 | 1,103,318 | +0.03(+0.21%) |
Jul 06, 2004 | 13.34 | 13.40 | 13.29 | 13.33 | 698,833 | -0.02(-0.17%) |
Jul 02, 2004 | 13.13 | 13.40 | 13.12 | 13.35 | 823,358 | +0.14(+1.02%) |