Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.84 | 15.18 | 14.84 | 15.08 | 11,330,154 | +0.23(+1.58%) |
Sep 29, 2004 | 15.26 | 15.35 | 14.73 | 14.84 | 10,620,240 | -0.77(-4.96%) |
Sep 28, 2004 | 15.36 | 15.68 | 15.18 | 15.62 | 8,350,287 | +0.60(+3.97%) |
Sep 27, 2004 | 14.82 | 15.05 | 14.70 | 15.02 | 7,067,714 | +0.20(+1.38%) |
Sep 24, 2004 | 14.48 | 14.84 | 14.36 | 14.82 | 8,262,454 | +0.34(+2.34%) |
Sep 23, 2004 | 14.61 | 14.74 | 14.41 | 14.48 | 6,276,682 | -0.06(-0.44%) |
Sep 22, 2004 | 14.36 | 14.75 | 14.27 | 14.54 | 5,942,811 | +0.10(+0.67%) |
Sep 21, 2004 | 14.04 | 14.45 | 14.04 | 14.45 | 6,250,628 | +0.54(+3.85%) |
Sep 20, 2004 | 14.15 | 14.15 | 13.86 | 13.91 | 4,403,455 | +0.05(+0.38%) |
Sep 17, 2004 | 13.96 | 14.10 | 13.79 | 13.86 | 4,306,221 | -0.09(-0.61%) |
Sep 16, 2004 | 13.96 | 14.09 | 13.90 | 13.94 | 2,744,302 | +0.12(+0.89%) |
Sep 15, 2004 | 14.13 | 14.14 | 13.79 | 13.82 | 4,346,780 | -0.28(-1.95%) |
Sep 14, 2004 | 13.92 | 14.15 | 13.75 | 14.10 | 6,630,699 | +0.20(+1.45%) |
Sep 13, 2004 | 14.11 | 14.24 | 13.82 | 13.89 | 4,315,085 | -0.22(-1.56%) |
Sep 10, 2004 | 14.15 | 14.26 | 13.95 | 14.11 | 3,656,742 | +0.04(+0.26%) |
Sep 09, 2004 | 14.03 | 14.13 | 13.93 | 14.08 | 3,812,262 | +0.15(+1.10%) |
Sep 08, 2004 | 14.05 | 14.09 | 13.80 | 13.92 | 3,401,302 | -0.13(-0.90%) |
Sep 07, 2004 | 13.64 | 14.05 | 13.64 | 14.05 | 4,424,943 | +0.14(+1.02%) |
Sep 03, 2004 | 14.07 | 14.07 | 13.70 | 13.91 | 5,192,338 | -0.16(-1.14%) |
Sep 02, 2004 | 14.02 | 14.15 | 13.96 | 14.07 | 3,951,398 | +0.01(+0.11%) |
Sep 01, 2004 | 14.01 | 14.05 | 13.92 | 14.05 | 5,229,405 | +0.04(+0.32%) |
Aug 31, 2004 | 13.95 | 14.05 | 13.91 | 14.01 | 5,371,764 | +0.13(+0.97%) |
Aug 30, 2004 | 13.96 | 14.09 | 13.87 | 13.88 | 6,665,618 | +0.02(+0.13%) |
Aug 27, 2004 | 13.60 | 13.86 | 13.59 | 13.86 | 5,073,616 | +0.26(+1.89%) |
Aug 26, 2004 | 13.45 | 13.60 | 13.28 | 13.60 | 4,968,324 | +0.15(+1.11%) |
Aug 25, 2004 | 13.18 | 13.51 | 13.07 | 13.45 | 4,500,420 | +0.27(+2.06%) |
Aug 24, 2004 | 13.27 | 13.40 | 13.10 | 13.18 | 4,533,189 | -0.09(-0.65%) |
Aug 23, 2004 | 13.38 | 13.40 | 13.15 | 13.27 | 7,256,810 | -0.23(-1.68%) |
Aug 20, 2004 | 13.40 | 13.63 | 13.30 | 13.49 | 8,568,929 | +0.24(+1.80%) |
Aug 19, 2004 | 13.05 | 13.41 | 13.03 | 13.25 | 9,735,734 | +0.41(+3.19%) |
Aug 18, 2004 | 12.47 | 12.89 | 12.28 | 12.84 | 6,751,033 | +0.25(+1.98%) |
Aug 17, 2004 | 12.47 | 12.66 | 12.35 | 12.59 | 5,629,890 | +0.26(+2.11%) |
Aug 16, 2004 | 12.11 | 12.39 | 12.10 | 12.33 | 4,800,985 | +0.31(+2.57%) |
Aug 13, 2004 | 12.10 | 12.11 | 11.93 | 12.03 | 5,553,607 | +0.24(+2.02%) |
Aug 12, 2004 | 12.10 | 12.11 | 11.74 | 11.79 | 3,994,912 | -0.21(-1.74%) |
Aug 11, 2004 | 12.28 | 12.28 | 11.89 | 12.00 | 5,800,989 | -0.31(-2.51%) |
Aug 10, 2004 | 12.19 | 12.37 | 12.14 | 12.30 | 7,528,903 | +0.53(+4.46%) |
Aug 09, 2004 | 11.94 | 12.09 | 11.78 | 11.78 | 4,891,504 | -0.16(-1.34%) |
Aug 06, 2004 | 12.21 | 12.36 | 11.89 | 11.94 | 6,943,620 | -0.16(-1.32%) |
Aug 05, 2004 | 12.40 | 12.52 | 12.06 | 12.10 | 4,862,226 | -0.26(-2.08%) |
Aug 04, 2004 | 12.49 | 12.55 | 12.27 | 12.36 | 4,661,044 | -0.27(-2.15%) |
Aug 03, 2004 | 12.90 | 12.94 | 12.62 | 12.63 | 4,059,107 | -0.38(-2.95%) |
Aug 02, 2004 | 12.97 | 13.10 | 12.75 | 13.01 | 3,436,757 | +0.04(+0.29%) |
Jul 30, 2004 | 12.94 | 13.17 | 12.85 | 12.97 | 4,528,086 | +0.16(+1.28%) |
Jul 29, 2004 | 12.42 | 12.87 | 12.36 | 12.81 | 4,426,823 | +0.39(+3.12%) |
Jul 28, 2004 | 12.33 | 12.53 | 12.22 | 12.42 | 7,715,044 | +0.13(+1.06%) |
Jul 27, 2004 | 12.15 | 12.45 | 11.87 | 12.29 | 8,637,691 | +0.13(+1.10%) |
Jul 26, 2004 | 12.42 | 12.53 | 11.95 | 12.16 | 6,704,028 | -0.26(-2.10%) |
Jul 23, 2004 | 12.36 | 12.48 | 12.11 | 12.42 | 6,136,204 | -0.25(-1.94%) |
Jul 22, 2004 | 12.45 | 12.68 | 12.31 | 12.67 | 5,794,811 | +0.19(+1.55%) |
Jul 21, 2004 | 12.88 | 12.90 | 12.47 | 12.47 | 7,058,582 | -0.48(-3.74%) |
Jul 20, 2004 | 12.66 | 12.99 | 12.30 | 12.96 | 9,826,253 | -0.20(-1.53%) |
Jul 19, 2004 | 13.37 | 13.38 | 12.52 | 13.16 | 5,190,458 | -0.25(-1.83%) |
Jul 16, 2004 | 13.59 | 13.63 | 13.32 | 13.40 | 6,328,791 | +0.09(+0.70%) |
Jul 15, 2004 | 13.09 | 13.34 | 12.94 | 13.31 | 4,366,388 | +0.20(+1.53%) |
Jul 14, 2004 | 12.90 | 13.30 | 12.87 | 13.11 | 5,961,344 | +0.27(+2.09%) |
Jul 13, 2004 | 12.96 | 12.96 | 12.73 | 12.84 | 5,527,284 | -0.21(-1.60%) |
Jul 12, 2004 | 13.18 | 13.22 | 12.94 | 13.05 | 4,546,888 | -0.21(-1.57%) |
Jul 09, 2004 | 13.14 | 13.26 | 12.92 | 13.26 | 8,694,097 | +0.22(+1.69%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.72 | 13.04 | 8,101,025 | +0.10(+0.81%) |
Jul 07, 2004 | 12.27 | 13.02 | 12.27 | 12.93 | 11,538,589 | +0.82(+6.79%) |
Jul 06, 2004 | 12.33 | 12.61 | 12.00 | 12.11 | 6,067,710 | -0.17(-1.39%) |
Jul 02, 2004 | 12.34 | 12.34 | 12.20 | 12.28 | 2,349,189 | +0.18(+1.51%) |