Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.13 | 14.19 | 13.93 | 14.05 | 1,175,800 | +0.03(+0.21%) |
Sep 29, 2004 | 13.98 | 14.24 | 13.90 | 14.02 | 1,462,500 | +0.11(+0.79%) |
Sep 28, 2004 | 13.92 | 14.04 | 13.64 | 13.91 | 2,501,600 | +0.32(+2.35%) |
Sep 27, 2004 | 14.06 | 14.10 | 13.58 | 13.59 | 2,197,200 | -0.60(-4.23%) |
Sep 24, 2004 | 14.53 | 14.54 | 14.08 | 14.19 | 1,877,400 | -0.28(-1.91%) |
Sep 23, 2004 | 14.54 | 14.58 | 14.33 | 14.47 | 1,536,400 | -0.03(-0.23%) |
Sep 22, 2004 | 14.49 | 14.65 | 14.43 | 14.50 | 1,413,700 | -0.18(-1.23%) |
Sep 21, 2004 | 14.74 | 14.86 | 14.54 | 14.68 | 1,448,800 | +0.07(+0.48%) |
Sep 20, 2004 | 14.81 | 15.09 | 14.46 | 14.61 | 2,521,900 | -0.32(-2.14%) |
Sep 17, 2004 | 14.94 | 14.94 | 14.69 | 14.93 | 1,103,100 | +0.03(+0.20%) |
Sep 16, 2004 | 14.74 | 15.23 | 14.61 | 14.90 | 2,690,200 | +0.20(+1.36%) |
Sep 15, 2004 | 15.05 | 15.24 | 14.65 | 14.70 | 4,191,700 | -0.65(-4.23%) |
Sep 14, 2004 | 14.31 | 15.41 | 14.22 | 15.35 | 3,240,100 | +1.09(+7.64%) |
Sep 13, 2004 | 14.17 | 14.63 | 14.17 | 14.26 | 2,245,200 | +0.05(+0.35%) |
Sep 10, 2004 | 13.54 | 14.29 | 13.50 | 14.21 | 2,217,200 | +0.66(+4.87%) |
Sep 09, 2004 | 13.55 | 13.69 | 13.25 | 13.55 | 1,076,900 | +0.14(+1.04%) |
Sep 08, 2004 | 13.51 | 13.79 | 13.38 | 13.41 | 1,164,200 | -0.06(-0.45%) |
Sep 07, 2004 | 13.35 | 13.80 | 13.30 | 13.47 | 1,604,600 | +0.30(+2.28%) |
Sep 03, 2004 | 13.26 | 13.57 | 13.16 | 13.17 | 1,254,900 | -0.35(-2.59%) |
Sep 02, 2004 | 13.21 | 13.60 | 13.20 | 13.52 | 1,054,000 | +0.22(+1.65%) |
Sep 01, 2004 | 13.53 | 13.67 | 13.18 | 13.30 | 2,232,600 | -0.15(-1.12%) |
Aug 31, 2004 | 13.69 | 13.79 | 13.20 | 13.45 | 2,000,200 | -0.19(-1.39%) |
Aug 30, 2004 | 13.73 | 14.04 | 13.63 | 13.64 | 1,069,300 | -0.49(-3.47%) |
Aug 27, 2004 | 14.05 | 14.27 | 14.00 | 14.13 | 734,200 | +0.19(+1.36%) |
Aug 26, 2004 | 14.30 | 14.38 | 13.78 | 13.94 | 1,591,000 | -0.44(-3.06%) |
Aug 25, 2004 | 13.77 | 14.50 | 13.76 | 14.38 | 1,187,700 | +0.48(+3.45%) |
Aug 24, 2004 | 13.93 | 14.15 | 13.77 | 13.90 | 1,356,000 | +0.02(+0.14%) |
Aug 23, 2004 | 14.35 | 14.35 | 13.83 | 13.88 | 1,460,000 | -0.35(-2.46%) |
Aug 20, 2004 | 14.00 | 14.48 | 13.92 | 14.23 | 1,899,400 | -0.03(-0.21%) |
Aug 19, 2004 | 13.63 | 14.36 | 13.61 | 14.26 | 4,339,000 | +0.55(+4.01%) |
Aug 18, 2004 | 12.82 | 13.77 | 12.78 | 13.71 | 2,408,400 | +0.61(+4.66%) |
Aug 17, 2004 | 13.00 | 13.25 | 12.85 | 13.10 | 1,621,200 | +0.38(+2.99%) |
Aug 16, 2004 | 12.45 | 12.93 | 12.45 | 12.72 | 1,903,200 | +0.20(+1.60%) |
Aug 13, 2004 | 12.77 | 13.02 | 12.36 | 12.52 | 1,860,400 | -0.07(-0.56%) |
Aug 12, 2004 | 12.67 | 12.90 | 12.40 | 12.59 | 1,818,600 | -0.23(-1.79%) |
Aug 11, 2004 | 12.43 | 12.98 | 11.90 | 12.82 | 3,428,500 | +0.04(+0.31%) |
Aug 10, 2004 | 12.60 | 12.94 | 12.26 | 12.78 | 2,450,800 | +0.34(+2.73%) |
Aug 09, 2004 | 12.69 | 13.19 | 12.25 | 12.44 | 2,204,500 | -0.19(-1.50%) |
Aug 06, 2004 | 12.74 | 13.27 | 12.35 | 12.63 | 3,574,100 | -0.33(-2.55%) |
Aug 05, 2004 | 14.02 | 14.18 | 12.92 | 12.96 | 3,878,200 | -0.79(-5.75%) |
Aug 04, 2004 | 13.89 | 13.93 | 13.45 | 13.75 | 2,682,500 | -0.26(-1.86%) |
Aug 03, 2004 | 14.69 | 14.69 | 14.01 | 14.01 | 3,556,900 | -0.66(-4.50%) |
Aug 02, 2004 | 14.52 | 15.01 | 14.40 | 14.67 | 2,612,700 | -0.26(-1.74%) |
Jul 30, 2004 | 14.78 | 15.11 | 14.50 | 14.93 | 2,051,000 | +0.14(+0.95%) |
Jul 29, 2004 | 13.95 | 14.82 | 13.95 | 14.79 | 5,340,200 | +0.75(+5.34%) |
Jul 28, 2004 | 13.78 | 14.32 | 13.30 | 14.04 | 5,279,600 | -0.50(-3.44%) |
Jul 27, 2004 | 13.96 | 14.64 | 13.71 | 14.54 | 4,674,100 | +0.79(+5.75%) |
Jul 26, 2004 | 13.97 | 14.20 | 13.39 | 13.75 | 2,771,500 | -0.18(-1.29%) |
Jul 23, 2004 | 14.24 | 14.41 | 13.87 | 13.93 | 2,473,400 | -0.62(-4.26%) |
Jul 22, 2004 | 13.80 | 14.63 | 13.32 | 14.55 | 3,824,700 | +0.56(+4.00%) |
Jul 21, 2004 | 15.47 | 15.48 | 13.75 | 13.99 | 3,353,900 | -1.18(-7.78%) |
Jul 20, 2004 | 13.90 | 15.38 | 13.90 | 15.17 | 3,947,400 | +1.20(+8.59%) |
Jul 19, 2004 | 14.75 | 14.77 | 13.33 | 13.97 | 3,825,200 | -0.67(-4.58%) |
Jul 16, 2004 | 14.73 | 14.95 | 14.48 | 14.64 | 2,718,100 | +0.10(+0.69%) |
Jul 15, 2004 | 14.72 | 14.96 | 14.42 | 14.54 | 2,465,100 | -0.10(-0.68%) |
Jul 14, 2004 | 14.57 | 14.97 | 14.07 | 14.64 | 4,537,300 | -0.21(-1.41%) |
Jul 13, 2004 | 15.40 | 15.64 | 14.85 | 14.85 | 3,055,100 | -0.50(-3.26%) |
Jul 12, 2004 | 15.55 | 15.67 | 15.10 | 15.35 | 2,581,600 | -0.36(-2.29%) |
Jul 09, 2004 | 15.63 | 15.79 | 15.35 | 15.71 | 2,673,400 | +0.47(+3.08%) |
Jul 08, 2004 | 16.17 | 16.20 | 15.01 | 15.24 | 5,161,200 | -1.45(-8.69%) |
Jul 07, 2004 | 16.34 | 16.95 | 16.30 | 16.69 | 2,994,400 | +0.31(+1.89%) |
Jul 06, 2004 | 17.13 | 17.13 | 16.36 | 16.38 | 2,819,800 | -0.90(-5.21%) |
Jul 02, 2004 | 17.48 | 17.70 | 17.06 | 17.28 | 1,665,200 | -0.40(-2.26%) |