Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.83 | 15.35 | 14.79 | 15.32 | 250,619 | +0.38(+2.56%) |
Sep 29, 2004 | 14.79 | 15.07 | 14.76 | 14.94 | 217,877 | +0.16(+1.06%) |
Sep 28, 2004 | 14.45 | 14.93 | 14.36 | 14.78 | 176,948 | +0.29(+2.01%) |
Sep 27, 2004 | 14.81 | 14.81 | 14.38 | 14.49 | 159,358 | -0.24(-1.64%) |
Sep 24, 2004 | 14.77 | 14.79 | 14.35 | 14.73 | 93,002 | +0.29(+1.99%) |
Sep 23, 2004 | 14.36 | 14.77 | 14.35 | 14.44 | 121,739 | +0.07(+0.51%) |
Sep 22, 2004 | 14.62 | 14.93 | 14.36 | 14.37 | 128,357 | -0.46(-3.12%) |
Sep 21, 2004 | 14.79 | 14.93 | 14.59 | 14.83 | 258,108 | +0.13(+0.86%) |
Sep 20, 2004 | 14.35 | 14.72 | 14.35 | 14.71 | 227,978 | +0.28(+1.94%) |
Sep 17, 2004 | 14.55 | 14.83 | 14.22 | 14.43 | 192,797 | -0.02(-0.11%) |
Sep 16, 2004 | 14.27 | 14.50 | 14.22 | 14.44 | 145,425 | +0.08(+0.53%) |
Sep 15, 2004 | 14.22 | 14.50 | 14.22 | 14.37 | 227,456 | +0.07(+0.51%) |
Sep 14, 2004 | 14.42 | 14.48 | 14.22 | 14.29 | 182,522 | -0.06(-0.43%) |
Sep 13, 2004 | 14.45 | 14.73 | 14.30 | 14.35 | 117,385 | -0.23(-1.58%) |
Sep 10, 2004 | 14.55 | 14.70 | 14.47 | 14.58 | 99,969 | +0.11(+0.79%) |
Sep 09, 2004 | 14.63 | 14.64 | 14.41 | 14.47 | 241,563 | -0.04(-0.26%) |
Sep 08, 2004 | 14.41 | 14.74 | 14.39 | 14.51 | 149,605 | +0.14(+0.96%) |
Sep 07, 2004 | 14.22 | 14.57 | 14.19 | 14.37 | 197,325 | +0.23(+1.60%) |
Sep 03, 2004 | 14.43 | 14.43 | 14.02 | 14.14 | 94,570 | -0.23(-1.60%) |
Sep 02, 2004 | 13.96 | 14.43 | 13.91 | 14.37 | 119,823 | +0.33(+2.34%) |
Sep 01, 2004 | 14.05 | 14.42 | 13.92 | 14.04 | 189,836 | +0.14(+0.99%) |
Aug 31, 2004 | 13.78 | 14.05 | 13.78 | 13.91 | 347,105 | +0.07(+0.47%) |
Aug 30, 2004 | 14.04 | 14.22 | 13.81 | 13.84 | 161,622 | -0.28(-1.95%) |
Aug 27, 2004 | 14.28 | 14.32 | 14.04 | 14.12 | 146,122 | -0.03(-0.22%) |
Aug 26, 2004 | 14.16 | 14.42 | 14.12 | 14.15 | 108,851 | -0.18(-1.26%) |
Aug 25, 2004 | 14.16 | 14.42 | 14.12 | 14.33 | 187,747 | +0.16(+1.16%) |
Aug 24, 2004 | 14.27 | 14.32 | 14.04 | 14.16 | 440,108 | -0.00(-0.03%) |
Aug 23, 2004 | 14.82 | 14.92 | 14.10 | 14.17 | 487,132 | -0.57(-3.85%) |
Aug 20, 2004 | 14.93 | 15.02 | 14.55 | 14.73 | 258,805 | -0.12(-0.80%) |
Aug 19, 2004 | 14.74 | 14.91 | 14.74 | 14.85 | 266,990 | -0.01(-0.05%) |
Aug 18, 2004 | 14.39 | 14.91 | 14.21 | 14.86 | 169,550 | +0.41(+2.83%) |
Aug 17, 2004 | 14.59 | 14.76 | 14.43 | 14.45 | 288,064 | -0.36(-2.43%) |
Aug 16, 2004 | 14.62 | 14.83 | 14.40 | 14.81 | 219,444 | +0.29(+2.03%) |
Aug 13, 2004 | 14.63 | 14.87 | 14.41 | 14.52 | 131,144 | -0.17(-1.15%) |
Aug 12, 2004 | 14.86 | 15.02 | 14.62 | 14.68 | 239,647 | -0.34(-2.27%) |
Aug 11, 2004 | 15.12 | 15.12 | 14.79 | 15.02 | 461,704 | -0.14(-0.93%) |
Aug 10, 2004 | 14.60 | 15.20 | 14.60 | 15.17 | 274,131 | +0.49(+3.34%) |
Aug 09, 2004 | 14.72 | 14.90 | 14.55 | 14.68 | 272,912 | +0.21(+1.46%) |
Aug 06, 2004 | 14.97 | 15.17 | 14.40 | 14.47 | 478,424 | -0.56(-3.72%) |
Aug 05, 2004 | 15.20 | 15.31 | 15.02 | 15.02 | 343,099 | -0.22(-1.43%) |
Aug 04, 2004 | 15.58 | 15.62 | 15.20 | 15.24 | 325,161 | -0.38(-2.45%) |
Aug 03, 2004 | 15.76 | 15.76 | 15.52 | 15.63 | 262,985 | -0.09(-0.56%) |
Aug 02, 2004 | 15.20 | 15.75 | 15.02 | 15.71 | 535,723 | +0.51(+3.37%) |
Jul 30, 2004 | 15.36 | 15.41 | 15.12 | 15.20 | 310,879 | -0.23(-1.46%) |
Jul 29, 2004 | 14.74 | 15.45 | 14.66 | 15.43 | 587,275 | +0.67(+4.51%) |
Jul 28, 2004 | 14.09 | 14.93 | 13.94 | 14.76 | 1,067,789 | +1.00(+7.26%) |
Jul 27, 2004 | 13.59 | 13.90 | 13.49 | 13.76 | 869,941 | +0.32(+2.39%) |
Jul 26, 2004 | 13.65 | 13.65 | 13.38 | 13.44 | 126,267 | -0.13(-0.96%) |
Jul 23, 2004 | 13.86 | 13.88 | 13.55 | 13.57 | 325,683 | -0.16(-1.14%) |
Jul 22, 2004 | 13.96 | 14.12 | 13.52 | 13.73 | 170,156 | -0.31(-2.18%) |
Jul 21, 2004 | 14.53 | 14.61 | 13.91 | 14.03 | 169,111 | -0.43(-2.96%) |
Jul 20, 2004 | 14.44 | 14.52 | 14.30 | 14.46 | 189,488 | +0.13(+0.94%) |
Jul 19, 2004 | 14.45 | 14.45 | 14.23 | 14.33 | 275,524 | -0.07(-0.48%) |
Jul 16, 2004 | 14.16 | 14.43 | 14.11 | 14.40 | 219,444 | +0.16(+1.13%) |
Jul 15, 2004 | 13.90 | 14.30 | 13.90 | 14.24 | 187,921 | +0.14(+1.00%) |
Jul 14, 2004 | 13.93 | 14.16 | 13.88 | 14.09 | 194,887 | +0.06(+0.44%) |
Jul 13, 2004 | 13.97 | 14.08 | 13.82 | 14.03 | 527,886 | +0.11(+0.77%) |
Jul 12, 2004 | 13.78 | 13.99 | 13.78 | 13.93 | 218,399 | +0.05(+0.33%) |
Jul 09, 2004 | 14.09 | 14.33 | 13.79 | 13.88 | 231,810 | -0.20(-1.41%) |
Jul 08, 2004 | 14.40 | 14.62 | 14.05 | 14.08 | 145,077 | -0.42(-2.93%) |
Jul 07, 2004 | 14.45 | 14.74 | 14.41 | 14.50 | 296,424 | +0.00(+0.03%) |
Jul 06, 2004 | 14.96 | 14.99 | 14.45 | 14.50 | 502,110 | -0.40(-2.67%) |
Jul 02, 2004 | 14.58 | 15.02 | 14.58 | 14.90 | 472,154 | +0.15(+1.04%) |