Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.39 | 14.44 | 14.22 | 14.24 | 123,911 | -0.15(-1.07%) |
Sep 29, 2004 | 14.47 | 14.56 | 14.40 | 14.40 | 21,412 | -0.18(-1.25%) |
Sep 28, 2004 | 14.59 | 14.68 | 14.47 | 14.58 | 48,441 | -0.01(-0.06%) |
Sep 27, 2004 | 14.69 | 14.85 | 14.44 | 14.59 | 90,915 | -0.14(-0.97%) |
Sep 24, 2004 | 14.81 | 14.85 | 14.71 | 14.73 | 27,028 | -0.11(-0.71%) |
Sep 23, 2004 | 14.65 | 14.89 | 14.53 | 14.84 | 31,592 | +0.08(+0.56%) |
Sep 22, 2004 | 14.90 | 14.99 | 14.53 | 14.75 | 71,258 | -0.15(-1.03%) |
Sep 21, 2004 | 14.81 | 15.06 | 14.66 | 14.91 | 57,217 | +0.11(+0.73%) |
Sep 20, 2004 | 14.88 | 14.98 | 14.79 | 14.80 | 66,694 | -0.11(-0.76%) |
Sep 17, 2004 | 15.24 | 15.31 | 14.85 | 14.91 | 89,862 | -0.25(-1.65%) |
Sep 16, 2004 | 15.06 | 15.31 | 15.04 | 15.16 | 78,980 | -0.04(-0.24%) |
Sep 15, 2004 | 15.13 | 15.20 | 15.04 | 15.20 | 127,071 | -0.01(-0.06%) |
Sep 14, 2004 | 14.83 | 15.21 | 14.83 | 15.21 | 111,977 | +0.31(+2.08%) |
Sep 13, 2004 | 14.72 | 15.04 | 14.70 | 14.90 | 59,674 | +0.05(+0.36%) |
Sep 10, 2004 | 14.73 | 14.97 | 14.73 | 14.85 | 45,570 | +0.05(+0.33%) |
Sep 09, 2004 | 14.60 | 14.96 | 14.39 | 14.80 | 45,984 | +0.36(+2.51%) |
Sep 08, 2004 | 14.50 | 14.64 | 14.13 | 14.43 | 76,011 | +0.03(+0.22%) |
Sep 07, 2004 | 14.12 | 14.53 | 14.05 | 14.40 | 59,990 | +0.06(+0.44%) |
Sep 03, 2004 | 14.40 | 14.49 | 14.14 | 14.34 | 43,878 | -0.05(-0.38%) |
Sep 02, 2004 | 14.15 | 14.39 | 14.06 | 14.39 | 28,082 | +0.25(+1.77%) |
Sep 01, 2004 | 14.29 | 14.53 | 14.14 | 14.14 | 34,751 | -0.11(-0.80%) |
Aug 31, 2004 | 14.14 | 14.28 | 14.06 | 14.26 | 26,326 | -0.08(-0.54%) |
Aug 30, 2004 | 14.01 | 14.39 | 14.01 | 14.34 | 34,751 | +0.27(+1.94%) |
Aug 27, 2004 | 14.15 | 14.22 | 14.00 | 14.06 | 23,518 | -0.17(-1.22%) |
Aug 26, 2004 | 14.12 | 14.28 | 14.00 | 14.24 | 23,518 | +0.07(+0.48%) |
Aug 25, 2004 | 14.03 | 14.28 | 13.99 | 14.17 | 34,751 | +0.01(+0.10%) |
Aug 24, 2004 | 14.20 | 14.22 | 14.15 | 14.15 | 7,722 | -0.05(-0.34%) |
Aug 23, 2004 | 14.19 | 14.32 | 14.16 | 14.20 | 44,095 | -0.11(-0.78%) |
Aug 20, 2004 | 14.67 | 14.80 | 14.20 | 14.31 | 56,515 | -0.40(-2.71%) |
Aug 19, 2004 | 14.72 | 14.93 | 14.71 | 14.71 | 121,805 | -0.10(-0.69%) |
Aug 18, 2004 | 14.38 | 14.81 | 14.38 | 14.81 | 52,057 | +0.36(+2.52%) |
Aug 17, 2004 | 14.36 | 14.47 | 14.36 | 14.45 | 67,747 | +0.09(+0.61%) |
Aug 16, 2004 | 14.21 | 14.47 | 14.21 | 14.36 | 84,948 | +0.14(+0.98%) |
Aug 13, 2004 | 14.20 | 14.39 | 14.20 | 14.22 | 19,306 | +0.06(+0.40%) |
Aug 12, 2004 | 14.17 | 14.35 | 14.14 | 14.16 | 44,931 | -0.13(-0.92%) |
Aug 11, 2004 | 14.13 | 14.30 | 14.13 | 14.30 | 44,229 | -0.02(-0.16%) |
Aug 10, 2004 | 14.06 | 14.38 | 14.03 | 14.32 | 58,972 | +0.31(+2.24%) |
Aug 09, 2004 | 14.06 | 14.07 | 14.00 | 14.00 | 31,469 | -0.10(-0.69%) |
Aug 06, 2004 | 14.07 | 14.23 | 14.00 | 14.10 | 72,311 | -0.21(-1.45%) |
Aug 05, 2004 | 14.10 | 14.36 | 14.10 | 14.31 | 69,151 | +0.14(+0.97%) |
Aug 04, 2004 | 14.04 | 14.17 | 13.98 | 14.17 | 34,400 | -0.05(-0.38%) |
Aug 03, 2004 | 14.24 | 14.24 | 14.10 | 14.23 | 48,873 | -0.07(-0.50%) |
Aug 02, 2004 | 14.16 | 14.30 | 14.13 | 14.30 | 39,665 | +0.13(+0.88%) |
Jul 30, 2004 | 14.44 | 14.44 | 14.17 | 14.17 | 32,294 | -0.27(-1.85%) |
Jul 29, 2004 | 14.24 | 14.44 | 14.10 | 14.44 | 31,943 | +0.30(+2.09%) |
Jul 28, 2004 | 14.39 | 14.39 | 13.90 | 14.14 | 74,066 | -0.22(-1.55%) |
Jul 27, 2004 | 13.90 | 14.47 | 13.90 | 14.37 | 53,355 | +0.46(+3.34%) |
Jul 26, 2004 | 14.07 | 14.07 | 13.71 | 13.90 | 103,552 | -0.17(-1.22%) |
Jul 23, 2004 | 14.03 | 14.13 | 13.94 | 14.07 | 53,355 | +0.13(+0.92%) |
Jul 22, 2004 | 14.37 | 14.37 | 13.94 | 13.94 | 41,420 | -0.36(-2.49%) |
Jul 21, 2004 | 14.39 | 14.39 | 14.28 | 14.30 | 41,069 | +0.02(+0.16%) |
Jul 20, 2004 | 14.20 | 14.36 | 14.04 | 14.28 | 58,621 | +0.08(+0.54%) |
Jul 19, 2004 | 14.26 | 14.26 | 14.16 | 14.20 | 83,895 | -0.03(-0.20%) |
Jul 16, 2004 | 14.22 | 14.38 | 14.22 | 14.23 | 35,102 | -0.05(-0.34%) |
Jul 15, 2004 | 14.24 | 14.28 | 14.17 | 14.28 | 62,833 | +0.02(+0.12%) |
Jul 14, 2004 | 14.23 | 14.32 | 14.20 | 14.26 | 38,963 | -0.00(-0.02%) |
Jul 13, 2004 | 14.02 | 14.37 | 14.02 | 14.26 | 55,461 | +0.16(+1.13%) |
Jul 12, 2004 | 13.79 | 14.13 | 13.73 | 14.10 | 84,597 | +0.26(+1.87%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.79 | 13.85 | 50,196 | -0.00(-0.02%) |
Jul 08, 2004 | 13.78 | 13.93 | 13.71 | 13.85 | 48,441 | +0.13(+0.98%) |
Jul 07, 2004 | 13.68 | 13.79 | 13.62 | 13.71 | 37,559 | +0.03(+0.19%) |
Jul 06, 2004 | 13.85 | 13.89 | 13.69 | 13.69 | 59,323 | -0.19(-1.37%) |
Jul 02, 2004 | 13.80 | 13.93 | 13.77 | 13.88 | 18,253 | +0.01(+0.10%) |