Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.57 | 14.62 | 14.56 | 14.60 | 1,060,895 | +0.03(+0.23%) |
Sep 29, 2004 | 14.52 | 14.58 | 14.40 | 14.57 | 1,376,508 | +0.04(+0.28%) |
Sep 28, 2004 | 14.53 | 14.54 | 14.44 | 14.53 | 1,090,854 | +0.07(+0.51%) |
Sep 27, 2004 | 14.47 | 14.53 | 14.44 | 14.46 | 921,479 | -0.06(-0.42%) |
Sep 24, 2004 | 14.54 | 14.55 | 14.48 | 14.52 | 635,231 | -0.01(-0.09%) |
Sep 23, 2004 | 14.53 | 14.58 | 14.48 | 14.53 | 3,481,390 | +0.08(+0.56%) |
Sep 22, 2004 | 14.60 | 14.60 | 14.44 | 14.45 | 733,119 | -0.14(-0.97%) |
Sep 21, 2004 | 14.60 | 14.64 | 14.56 | 14.59 | 778,800 | -0.05(-0.37%) |
Sep 20, 2004 | 14.70 | 14.72 | 14.60 | 14.64 | 1,091,744 | -0.25(-1.68%) |
Sep 17, 2004 | 14.88 | 14.95 | 14.83 | 14.89 | 223,213 | +0.01(+0.05%) |
Sep 16, 2004 | 14.97 | 14.99 | 14.86 | 14.89 | 951,290 | -0.08(-0.54%) |
Sep 15, 2004 | 15.07 | 15.07 | 14.93 | 14.97 | 413,946 | -0.15(-0.98%) |
Sep 14, 2004 | 15.14 | 15.15 | 15.06 | 15.12 | 409,941 | +0.01(+0.04%) |
Sep 13, 2004 | 15.07 | 15.16 | 15.07 | 15.11 | 722,589 | +0.01(+0.09%) |
Sep 10, 2004 | 15.00 | 15.12 | 14.97 | 15.10 | 308,494 | +0.01(+0.09%) |
Sep 09, 2004 | 15.12 | 15.15 | 15.04 | 15.08 | 594,148 | -0.06(-0.40%) |
Sep 08, 2004 | 15.20 | 15.26 | 15.12 | 15.14 | 269,339 | -0.16(-1.06%) |
Sep 07, 2004 | 15.37 | 15.37 | 15.24 | 15.31 | 177,532 | +0.00(+0.00%) |
Sep 03, 2004 | 15.29 | 15.36 | 15.29 | 15.31 | 104,561 | +0.07(+0.44%) |
Sep 02, 2004 | 15.14 | 15.24 | 15.08 | 15.24 | 244,125 | +0.18(+1.16%) |
Sep 01, 2004 | 15.05 | 15.12 | 14.98 | 15.06 | 467,191 | +0.00(+0.00%) |
Aug 31, 2004 | 14.99 | 15.10 | 14.97 | 15.06 | 209,123 | +0.01(+0.09%) |
Aug 30, 2004 | 15.14 | 15.14 | 15.05 | 15.05 | 84,539 | -0.07(-0.49%) |
Aug 27, 2004 | 15.14 | 15.16 | 15.10 | 15.12 | 142,382 | -0.03(-0.18%) |
Aug 26, 2004 | 15.06 | 15.15 | 15.06 | 15.15 | 89,433 | +0.03(+0.18%) |
Aug 25, 2004 | 14.96 | 15.14 | 14.95 | 15.12 | 162,552 | +0.09(+0.58%) |
Aug 24, 2004 | 15.03 | 15.09 | 15.02 | 15.04 | 66,593 | +0.01(+0.04%) |
Aug 23, 2004 | 15.10 | 15.10 | 14.97 | 15.03 | 145,496 | -0.05(-0.36%) |
Aug 20, 2004 | 15.04 | 15.08 | 14.98 | 15.08 | 95,811 | +0.07(+0.45%) |
Aug 19, 2004 | 15.12 | 15.12 | 14.97 | 15.02 | 229,591 | -0.07(-0.49%) |
Aug 18, 2004 | 15.04 | 15.09 | 14.99 | 15.09 | 614,912 | +0.10(+0.67%) |
Aug 17, 2004 | 15.07 | 15.07 | 14.94 | 14.99 | 364,557 | +0.01(+0.09%) |
Aug 16, 2004 | 14.91 | 14.97 | 14.84 | 14.97 | 1,049,029 | +0.09(+0.63%) |
Aug 13, 2004 | 14.89 | 14.91 | 14.81 | 14.88 | 1,821,601 | +0.07(+0.46%) |
Aug 12, 2004 | 14.93 | 14.93 | 14.81 | 14.81 | 340,085 | -0.03(-0.23%) |
Aug 11, 2004 | 14.70 | 14.86 | 14.66 | 14.85 | 298,705 | +0.11(+0.78%) |
Aug 10, 2004 | 14.61 | 14.74 | 14.61 | 14.73 | 341,123 | +0.11(+0.78%) |
Aug 09, 2004 | 14.62 | 14.64 | 14.58 | 14.62 | 460,517 | +0.05(+0.37%) |
Aug 06, 2004 | 14.66 | 14.69 | 14.56 | 14.56 | 861,263 | -0.18(-1.23%) |
Aug 05, 2004 | 14.97 | 14.97 | 14.72 | 14.75 | 353,285 | -0.18(-1.17%) |
Aug 04, 2004 | 14.78 | 14.98 | 14.78 | 14.92 | 192,364 | +0.03(+0.23%) |
Aug 03, 2004 | 14.91 | 14.93 | 14.84 | 14.89 | 166,112 | -0.06(-0.41%) |
Aug 02, 2004 | 14.74 | 15.00 | 14.74 | 14.95 | 817,807 | +0.15(+1.00%) |
Jul 30, 2004 | 14.75 | 14.82 | 14.72 | 14.80 | 618,323 | +0.00(+0.00%) |
Jul 29, 2004 | 15.00 | 15.00 | 14.75 | 14.80 | 1,068,459 | -0.18(-1.17%) |
Jul 28, 2004 | 14.96 | 15.04 | 14.79 | 14.97 | 649,321 | -0.04(-0.27%) |
Jul 27, 2004 | 14.93 | 15.02 | 14.87 | 15.02 | 444,647 | +0.16(+1.04%) |
Jul 26, 2004 | 14.97 | 14.97 | 14.80 | 14.86 | 189,991 | -0.05(-0.36%) |
Jul 23, 2004 | 15.12 | 15.12 | 14.85 | 14.91 | 447,020 | -0.22(-1.47%) |
Jul 22, 2004 | 15.08 | 15.18 | 15.04 | 15.14 | 1,687,524 | -0.05(-0.31%) |
Jul 21, 2004 | 15.45 | 15.45 | 15.18 | 15.18 | 2,294,280 | -0.21(-1.36%) |
Jul 20, 2004 | 15.33 | 15.52 | 15.33 | 15.39 | 278,683 | +0.01(+0.04%) |
Jul 19, 2004 | 15.39 | 15.47 | 15.35 | 15.39 | 247,092 | +0.01(+0.04%) |
Jul 16, 2004 | 15.50 | 15.57 | 15.37 | 15.38 | 892,261 | -0.01(-0.04%) |
Jul 15, 2004 | 15.53 | 15.53 | 15.33 | 15.39 | 366,188 | -0.10(-0.65%) |
Jul 14, 2004 | 15.41 | 15.57 | 15.39 | 15.49 | 1,439,987 | -0.01(-0.04%) |
Jul 13, 2004 | 15.49 | 15.52 | 15.43 | 15.49 | 670,234 | +0.02(+0.13%) |
Jul 12, 2004 | 15.44 | 15.50 | 15.38 | 15.47 | 525,775 | +0.02(+0.13%) |
Jul 09, 2004 | 15.43 | 15.47 | 15.41 | 15.45 | 502,786 | +0.04(+0.26%) |
Jul 08, 2004 | 15.36 | 15.50 | 15.36 | 15.41 | 234,337 | -0.02(-0.13%) |
Jul 07, 2004 | 15.41 | 15.47 | 15.40 | 15.43 | 436,045 | +0.01(+0.09%) |
Jul 06, 2004 | 15.40 | 15.47 | 15.37 | 15.42 | 1,045,766 | +0.01(+0.04%) |
Jul 02, 2004 | 15.37 | 15.50 | 15.37 | 15.41 | 244,867 | +0.00(+0.00%) |