Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.65 | 14.65 | 14.59 | 14.65 | 22,096 | +0.02(+0.11%) |
Sep 29, 2004 | 14.67 | 14.68 | 14.60 | 14.63 | 21,009 | -0.03(-0.19%) |
Sep 28, 2004 | 14.69 | 14.69 | 14.64 | 14.66 | 36,042 | +0.01(+0.04%) |
Sep 27, 2004 | 14.65 | 14.66 | 14.63 | 14.65 | 25,537 | -0.02(-0.15%) |
Sep 24, 2004 | 14.65 | 14.68 | 14.64 | 14.68 | 15,032 | +0.02(+0.15%) |
Sep 23, 2004 | 14.69 | 14.69 | 14.65 | 14.65 | 62,123 | -0.03(-0.19%) |
Sep 22, 2004 | 14.64 | 14.69 | 14.64 | 14.68 | 17,206 | +0.02(+0.11%) |
Sep 21, 2004 | 14.70 | 14.70 | 14.64 | 14.66 | 11,772 | -0.02(-0.11%) |
Sep 20, 2004 | 14.69 | 14.70 | 14.64 | 14.68 | 7,788 | +0.02(+0.15%) |
Sep 17, 2004 | 14.69 | 14.73 | 14.64 | 14.66 | 19,742 | -0.07(-0.45%) |
Sep 16, 2004 | 14.68 | 14.73 | 14.68 | 14.73 | 12,135 | +0.05(+0.34%) |
Sep 15, 2004 | 14.73 | 14.73 | 14.67 | 14.68 | 20,647 | -0.06(-0.41%) |
Sep 14, 2004 | 14.67 | 14.74 | 14.66 | 14.74 | 14,308 | +0.04(+0.30%) |
Sep 13, 2004 | 14.66 | 14.72 | 14.61 | 14.69 | 27,167 | -0.23(-1.55%) |
Sep 10, 2004 | 14.85 | 14.92 | 14.85 | 14.92 | 28,979 | +0.07(+0.48%) |
Sep 09, 2004 | 14.82 | 14.89 | 14.82 | 14.85 | 13,765 | +0.01(+0.04%) |
Sep 08, 2004 | 14.81 | 14.88 | 14.81 | 14.85 | 14,851 | +0.02(+0.15%) |
Sep 07, 2004 | 14.90 | 14.90 | 14.81 | 14.82 | 15,032 | -0.06(-0.37%) |
Sep 03, 2004 | 14.88 | 14.89 | 14.82 | 14.88 | 10,867 | +0.02(+0.11%) |
Sep 02, 2004 | 14.90 | 14.90 | 14.82 | 14.86 | 15,214 | -0.04(-0.26%) |
Sep 01, 2004 | 14.91 | 14.91 | 14.85 | 14.90 | 12,497 | -0.03(-0.18%) |
Aug 31, 2004 | 14.82 | 14.93 | 14.82 | 14.93 | 16,300 | +0.07(+0.45%) |
Aug 30, 2004 | 14.82 | 14.86 | 14.81 | 14.86 | 13,946 | -0.01(-0.07%) |
Aug 27, 2004 | 14.81 | 14.87 | 14.81 | 14.87 | 13,402 | +0.01(+0.07%) |
Aug 26, 2004 | 14.86 | 14.93 | 14.80 | 14.86 | 26,805 | -0.04(-0.26%) |
Aug 25, 2004 | 14.85 | 14.90 | 14.81 | 14.90 | 23,726 | +0.08(+0.52%) |
Aug 24, 2004 | 14.80 | 14.85 | 14.80 | 14.82 | 7,788 | -0.01(-0.07%) |
Aug 23, 2004 | 14.82 | 14.84 | 14.80 | 14.84 | 9,418 | +0.03(+0.22%) |
Aug 20, 2004 | 14.84 | 14.87 | 14.80 | 14.80 | 12,316 | -0.02(-0.15%) |
Aug 19, 2004 | 14.80 | 14.82 | 14.79 | 14.82 | 8,693 | +0.05(+0.34%) |
Aug 18, 2004 | 14.76 | 14.82 | 14.76 | 14.77 | 15,938 | -0.02(-0.11%) |
Aug 17, 2004 | 14.83 | 14.85 | 14.75 | 14.79 | 26,262 | -0.03(-0.19%) |
Aug 16, 2004 | 14.85 | 14.92 | 14.82 | 14.82 | 23,726 | -0.14(-0.96%) |
Aug 13, 2004 | 14.84 | 14.96 | 14.75 | 14.96 | 46,185 | +0.17(+1.12%) |
Aug 12, 2004 | 14.77 | 14.81 | 14.74 | 14.80 | 11,953 | +0.01(+0.08%) |
Aug 11, 2004 | 14.77 | 14.79 | 14.77 | 14.79 | 5,976 | +0.01(+0.04%) |
Aug 10, 2004 | 14.85 | 14.85 | 14.77 | 14.78 | 13,946 | -0.10(-0.67%) |
Aug 09, 2004 | 14.89 | 14.91 | 14.82 | 14.88 | 39,302 | +0.01(+0.07%) |
Aug 06, 2004 | 14.82 | 14.89 | 14.82 | 14.87 | 16,844 | +0.05(+0.33%) |
Aug 05, 2004 | 14.77 | 14.84 | 14.77 | 14.82 | 31,877 | -0.01(-0.04%) |
Aug 04, 2004 | 14.77 | 14.85 | 14.77 | 14.82 | 18,655 | +0.04(+0.26%) |
Aug 03, 2004 | 14.80 | 14.81 | 14.79 | 14.79 | 17,025 | +0.02(+0.11%) |
Aug 02, 2004 | 14.79 | 14.80 | 14.72 | 14.77 | 22,458 | +0.00(+0.00%) |
Jul 30, 2004 | 14.63 | 14.79 | 14.63 | 14.77 | 11,953 | +0.09(+0.64%) |
Jul 29, 2004 | 14.74 | 14.74 | 14.61 | 14.68 | 22,639 | -0.09(-0.64%) |
Jul 28, 2004 | 14.77 | 14.77 | 14.69 | 14.77 | 25,537 | -0.01(-0.04%) |
Jul 27, 2004 | 14.76 | 14.78 | 14.70 | 14.77 | 41,838 | +0.06(+0.41%) |
Jul 26, 2004 | 14.62 | 14.76 | 14.62 | 14.71 | 48,358 | -0.02(-0.11%) |
Jul 23, 2004 | 14.69 | 14.75 | 14.69 | 14.73 | 20,104 | +0.01(+0.04%) |
Jul 22, 2004 | 14.71 | 14.74 | 14.55 | 14.73 | 12,859 | +0.02(+0.11%) |
Jul 21, 2004 | 14.75 | 14.75 | 14.50 | 14.71 | 26,081 | -0.02(-0.11%) |
Jul 20, 2004 | 14.59 | 14.75 | 14.53 | 14.73 | 39,484 | +0.08(+0.57%) |
Jul 19, 2004 | 14.66 | 14.69 | 14.60 | 14.64 | 34,412 | +0.03(+0.23%) |
Jul 16, 2004 | 14.56 | 14.61 | 14.55 | 14.61 | 29,160 | +0.08(+0.57%) |
Jul 15, 2004 | 14.52 | 14.55 | 14.50 | 14.53 | 13,040 | +0.01(+0.04%) |
Jul 14, 2004 | 14.50 | 14.53 | 14.50 | 14.52 | 9,237 | +0.02(+0.15%) |
Jul 13, 2004 | 14.50 | 14.56 | 14.48 | 14.50 | 25,175 | -0.04(-0.30%) |
Jul 12, 2004 | 14.47 | 14.54 | 14.47 | 14.54 | 19,560 | +0.07(+0.50%) |
Jul 09, 2004 | 14.52 | 14.52 | 14.41 | 14.47 | 20,647 | -0.05(-0.34%) |
Jul 08, 2004 | 14.41 | 14.57 | 14.41 | 14.52 | 18,293 | +0.15(+1.04%) |
Jul 07, 2004 | 14.38 | 14.41 | 14.35 | 14.37 | 24,632 | -0.01(-0.04%) |
Jul 06, 2004 | 14.37 | 14.38 | 14.28 | 14.38 | 35,499 | +0.06(+0.42%) |
Jul 02, 2004 | 14.30 | 14.37 | 14.28 | 14.32 | 32,420 | +0.05(+0.35%) |