Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.60 | 12.69 | 12.27 | 12.27 | 51,684 | -0.34(-2.68%) |
Sep 29, 2004 | 12.81 | 12.88 | 12.56 | 12.60 | 48,205 | -0.14(-1.14%) |
Sep 28, 2004 | 12.80 | 12.96 | 12.64 | 12.75 | 88,086 | +0.07(+0.57%) |
Sep 27, 2004 | 13.08 | 13.13 | 12.56 | 12.68 | 120,141 | -0.45(-3.43%) |
Sep 24, 2004 | 13.33 | 13.34 | 13.13 | 13.13 | 28,078 | -0.07(-0.55%) |
Sep 23, 2004 | 13.01 | 13.32 | 12.81 | 13.20 | 87,465 | +0.34(+2.63%) |
Sep 22, 2004 | 13.13 | 13.13 | 12.58 | 12.86 | 90,198 | -0.39(-2.98%) |
Sep 21, 2004 | 13.24 | 13.28 | 13.07 | 13.26 | 56,405 | -0.20(-1.50%) |
Sep 20, 2004 | 13.36 | 13.57 | 13.12 | 13.46 | 34,166 | -0.01(-0.06%) |
Sep 17, 2004 | 13.62 | 14.03 | 13.38 | 13.47 | 189,467 | -0.06(-0.48%) |
Sep 16, 2004 | 13.44 | 13.53 | 13.38 | 13.53 | 133,931 | +0.39(+3.00%) |
Sep 15, 2004 | 13.27 | 13.40 | 13.10 | 13.14 | 114,425 | -0.14(-1.09%) |
Sep 14, 2004 | 13.59 | 13.79 | 13.03 | 13.28 | 222,267 | -0.46(-3.34%) |
Sep 13, 2004 | 13.55 | 13.78 | 13.41 | 13.74 | 61,747 | +0.16(+1.18%) |
Sep 10, 2004 | 13.59 | 13.72 | 13.21 | 13.58 | 78,893 | -0.04(-0.30%) |
Sep 09, 2004 | 13.62 | 13.74 | 13.13 | 13.62 | 118,028 | +0.02(+0.18%) |
Sep 08, 2004 | 13.80 | 13.80 | 13.41 | 13.59 | 59,387 | -0.21(-1.52%) |
Sep 07, 2004 | 13.72 | 13.80 | 13.60 | 13.80 | 54,750 | +0.23(+1.72%) |
Sep 03, 2004 | 14.01 | 14.01 | 13.52 | 13.57 | 31,308 | -0.19(-1.40%) |
Sep 02, 2004 | 13.76 | 14.03 | 13.58 | 13.76 | 60,008 | -0.01(-0.06%) |
Sep 01, 2004 | 13.79 | 14.29 | 13.57 | 13.77 | 98,274 | +0.13(+0.94%) |
Aug 31, 2004 | 13.64 | 13.84 | 13.52 | 13.64 | 79,886 | +0.00(+0.00%) |
Aug 30, 2004 | 13.77 | 13.82 | 13.60 | 13.64 | 77,277 | -0.17(-1.22%) |
Aug 27, 2004 | 14.08 | 14.08 | 13.72 | 13.81 | 50,938 | -0.16(-1.15%) |
Aug 26, 2004 | 13.90 | 14.21 | 13.83 | 13.97 | 24,599 | -0.02(-0.17%) |
Aug 25, 2004 | 14.28 | 14.28 | 13.60 | 14.00 | 82,992 | -0.27(-1.92%) |
Aug 24, 2004 | 13.99 | 14.27 | 13.58 | 14.27 | 36,775 | +0.63(+4.60%) |
Aug 23, 2004 | 14.09 | 14.13 | 13.58 | 13.64 | 86,099 | -0.24(-1.74%) |
Aug 20, 2004 | 13.85 | 13.98 | 13.77 | 13.88 | 57,573 | +0.10(+0.76%) |
Aug 19, 2004 | 13.88 | 14.08 | 13.49 | 13.78 | 42,738 | -0.31(-2.17%) |
Aug 18, 2004 | 13.87 | 14.32 | 13.74 | 14.09 | 26,960 | +0.06(+0.40%) |
Aug 17, 2004 | 14.09 | 14.25 | 13.77 | 14.03 | 61,872 | +0.19(+1.40%) |
Aug 16, 2004 | 13.46 | 13.99 | 13.37 | 13.84 | 125,359 | +0.22(+1.60%) |
Aug 13, 2004 | 14.07 | 14.07 | 13.45 | 13.62 | 35,408 | -0.23(-1.68%) |
Aug 12, 2004 | 13.69 | 14.07 | 13.43 | 13.85 | 74,544 | +0.04(+0.29%) |
Aug 11, 2004 | 13.94 | 14.05 | 13.54 | 13.81 | 80,383 | -0.24(-1.72%) |
Aug 10, 2004 | 13.75 | 14.05 | 13.49 | 14.05 | 34,538 | +0.36(+2.65%) |
Aug 09, 2004 | 13.02 | 13.85 | 13.02 | 13.69 | 53,175 | +0.53(+4.04%) |
Aug 06, 2004 | 13.43 | 13.53 | 13.06 | 13.16 | 52,802 | -0.35(-2.62%) |
Aug 05, 2004 | 13.64 | 13.85 | 13.38 | 13.51 | 99,144 | -0.13(-0.94%) |
Aug 04, 2004 | 13.88 | 14.18 | 13.09 | 13.64 | 85,229 | -0.29(-2.08%) |
Aug 03, 2004 | 14.40 | 14.50 | 13.91 | 13.93 | 126,340 | -0.67(-4.58%) |
Aug 02, 2004 | 14.21 | 14.65 | 13.89 | 14.60 | 50,566 | +0.27(+1.91%) |
Jul 30, 2004 | 14.25 | 14.62 | 14.21 | 14.33 | 23,357 | -0.03(-0.22%) |
Jul 29, 2004 | 14.48 | 14.55 | 14.12 | 14.36 | 61,250 | -0.08(-0.56%) |
Jul 28, 2004 | 14.01 | 14.76 | 13.68 | 14.44 | 91,317 | +0.42(+2.99%) |
Jul 27, 2004 | 12.99 | 14.26 | 12.99 | 14.02 | 115,419 | +0.99(+7.60%) |
Jul 26, 2004 | 13.33 | 13.47 | 13.03 | 13.03 | 77,526 | -0.27(-2.00%) |
Jul 23, 2004 | 13.84 | 13.84 | 13.30 | 13.30 | 71,811 | -0.22(-1.61%) |
Jul 22, 2004 | 13.55 | 13.77 | 13.47 | 13.51 | 40,502 | -0.04(-0.30%) |
Jul 21, 2004 | 14.78 | 14.78 | 13.55 | 13.55 | 49,447 | -1.18(-7.98%) |
Jul 20, 2004 | 13.99 | 14.73 | 13.91 | 14.73 | 57,026 | +0.81(+5.84%) |
Jul 19, 2004 | 14.17 | 14.17 | 13.40 | 13.92 | 26,836 | -0.10(-0.69%) |
Jul 16, 2004 | 14.52 | 14.52 | 13.88 | 14.01 | 38,141 | -0.31(-2.14%) |
Jul 15, 2004 | 14.04 | 14.68 | 14.02 | 14.32 | 24,972 | +0.15(+1.08%) |
Jul 14, 2004 | 14.55 | 14.59 | 13.96 | 14.17 | 20,127 | -0.43(-2.92%) |
Jul 13, 2004 | 14.59 | 14.71 | 14.36 | 14.59 | 29,320 | +0.23(+1.63%) |
Jul 12, 2004 | 14.05 | 14.58 | 13.87 | 14.36 | 40,751 | +0.19(+1.36%) |
Jul 09, 2004 | 13.80 | 14.20 | 13.80 | 14.17 | 61,623 | +0.42(+3.04%) |
Jul 08, 2004 | 13.96 | 14.42 | 13.75 | 13.75 | 58,020 | -0.23(-1.61%) |
Jul 07, 2004 | 14.14 | 14.31 | 13.96 | 13.97 | 47,957 | -0.10(-0.74%) |
Jul 06, 2004 | 14.66 | 14.77 | 14.07 | 14.08 | 67,711 | -0.97(-6.42%) |
Jul 02, 2004 | 15.04 | 15.15 | 14.35 | 15.04 | 48,329 | +0.43(+2.97%) |