Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.73 | 14.05 | 13.67 | 13.95 | 414,127 | +0.31(+2.26%) |
Sep 29, 2004 | 13.29 | 13.68 | 13.29 | 13.65 | 248,667 | +0.40(+2.99%) |
Sep 28, 2004 | 13.67 | 13.67 | 13.12 | 13.25 | 209,848 | -0.40(-2.90%) |
Sep 27, 2004 | 13.89 | 13.89 | 13.64 | 13.65 | 144,936 | -0.29(-2.08%) |
Sep 24, 2004 | 14.05 | 14.05 | 13.90 | 13.94 | 64,274 | -0.08(-0.58%) |
Sep 23, 2004 | 14.02 | 14.06 | 13.89 | 14.02 | 54,888 | +0.03(+0.23%) |
Sep 22, 2004 | 14.03 | 14.05 | 13.87 | 13.99 | 103,889 | -0.04(-0.31%) |
Sep 21, 2004 | 14.04 | 14.09 | 14.02 | 14.03 | 77,161 | +0.01(+0.04%) |
Sep 20, 2004 | 14.08 | 14.09 | 13.95 | 14.02 | 83,366 | +0.00(+0.00%) |
Sep 17, 2004 | 13.83 | 14.04 | 13.71 | 14.02 | 205,552 | +0.13(+0.95%) |
Sep 16, 2004 | 13.64 | 14.08 | 13.63 | 13.89 | 194,256 | +0.26(+1.94%) |
Sep 15, 2004 | 13.66 | 13.66 | 13.55 | 13.63 | 92,912 | +0.00(+0.00%) |
Sep 14, 2004 | 13.66 | 13.66 | 13.58 | 13.63 | 134,277 | -0.02(-0.14%) |
Sep 13, 2004 | 13.60 | 13.65 | 13.42 | 13.65 | 180,256 | +0.07(+0.51%) |
Sep 10, 2004 | 13.67 | 13.71 | 13.51 | 13.58 | 89,253 | -0.09(-0.69%) |
Sep 09, 2004 | 13.70 | 13.70 | 13.58 | 13.67 | 146,527 | +0.05(+0.37%) |
Sep 08, 2004 | 13.73 | 13.73 | 13.61 | 13.62 | 131,890 | -0.01(-0.09%) |
Sep 07, 2004 | 13.51 | 13.69 | 13.49 | 13.63 | 134,913 | +0.03(+0.23%) |
Sep 03, 2004 | 13.73 | 13.74 | 13.55 | 13.60 | 66,979 | -0.18(-1.32%) |
Sep 02, 2004 | 13.63 | 14.06 | 13.58 | 13.78 | 164,028 | +0.21(+1.53%) |
Sep 01, 2004 | 13.48 | 13.89 | 13.48 | 13.58 | 278,577 | +0.08(+0.61%) |
Aug 31, 2004 | 13.14 | 13.49 | 12.82 | 13.49 | 164,664 | +0.36(+2.73%) |
Aug 30, 2004 | 13.00 | 13.14 | 12.85 | 13.14 | 101,344 | +0.06(+0.48%) |
Aug 27, 2004 | 13.12 | 13.14 | 12.98 | 13.07 | 375,308 | +0.01(+0.10%) |
Aug 26, 2004 | 13.05 | 13.19 | 12.92 | 13.06 | 303,874 | +0.05(+0.39%) |
Aug 25, 2004 | 13.01 | 13.16 | 12.89 | 13.01 | 129,186 | +0.00(+0.00%) |
Aug 24, 2004 | 12.63 | 13.07 | 12.63 | 13.01 | 140,163 | +0.50(+4.02%) |
Aug 23, 2004 | 13.06 | 13.07 | 12.46 | 12.51 | 133,004 | -0.60(-4.56%) |
Aug 20, 2004 | 12.89 | 13.11 | 12.87 | 13.11 | 133,322 | +0.28(+2.21%) |
Aug 19, 2004 | 12.67 | 12.85 | 12.62 | 12.82 | 84,957 | +0.19(+1.49%) |
Aug 18, 2004 | 12.18 | 12.76 | 12.18 | 12.63 | 129,822 | +0.49(+4.04%) |
Aug 17, 2004 | 12.13 | 12.25 | 12.13 | 12.14 | 45,342 | +0.09(+0.78%) |
Aug 16, 2004 | 12.11 | 12.12 | 12.01 | 12.05 | 67,775 | -0.06(-0.47%) |
Aug 13, 2004 | 11.97 | 12.16 | 11.97 | 12.11 | 137,618 | +0.13(+1.05%) |
Aug 12, 2004 | 11.98 | 12.13 | 11.92 | 11.98 | 102,458 | +0.06(+0.47%) |
Aug 11, 2004 | 11.98 | 11.99 | 11.85 | 11.92 | 193,938 | -0.06(-0.47%) |
Aug 10, 2004 | 11.98 | 12.16 | 11.94 | 11.98 | 169,914 | +0.01(+0.05%) |
Aug 09, 2004 | 12.26 | 12.26 | 11.91 | 11.97 | 166,255 | -0.33(-2.66%) |
Aug 06, 2004 | 12.57 | 12.57 | 12.30 | 12.30 | 136,663 | -0.32(-2.54%) |
Aug 05, 2004 | 12.86 | 12.86 | 12.62 | 12.62 | 76,366 | -0.24(-1.86%) |
Aug 04, 2004 | 13.01 | 13.02 | 12.73 | 12.86 | 185,347 | -0.22(-1.68%) |
Aug 03, 2004 | 12.75 | 13.09 | 12.73 | 13.08 | 242,462 | +0.31(+2.46%) |
Aug 02, 2004 | 12.89 | 12.89 | 12.43 | 12.77 | 159,732 | -0.07(-0.54%) |
Jul 30, 2004 | 12.53 | 12.84 | 12.53 | 12.84 | 88,775 | +0.30(+2.41%) |
Jul 29, 2004 | 12.41 | 12.56 | 12.33 | 12.53 | 133,322 | +0.11(+0.91%) |
Jul 28, 2004 | 12.33 | 12.48 | 12.14 | 12.42 | 102,935 | +0.09(+0.71%) |
Jul 27, 2004 | 12.36 | 12.40 | 12.23 | 12.33 | 147,323 | -0.03(-0.20%) |
Jul 26, 2004 | 12.51 | 12.54 | 12.33 | 12.36 | 115,185 | -0.15(-1.21%) |
Jul 23, 2004 | 12.51 | 12.51 | 12.41 | 12.51 | 71,752 | -0.03(-0.20%) |
Jul 22, 2004 | 12.72 | 12.73 | 12.43 | 12.53 | 146,368 | -0.19(-1.48%) |
Jul 21, 2004 | 13.04 | 13.09 | 12.63 | 12.72 | 128,708 | -0.28(-2.17%) |
Jul 20, 2004 | 12.98 | 13.14 | 12.87 | 13.00 | 148,277 | -0.02(-0.15%) |
Jul 19, 2004 | 12.41 | 13.07 | 12.41 | 13.02 | 328,693 | +0.45(+3.60%) |
Jul 16, 2004 | 12.26 | 12.62 | 12.23 | 12.57 | 203,325 | +0.26(+2.09%) |
Jul 15, 2004 | 12.16 | 12.34 | 12.02 | 12.31 | 337,284 | +0.15(+1.24%) |
Jul 14, 2004 | 12.07 | 12.17 | 11.99 | 12.16 | 545,700 | +0.11(+0.89%) |
Jul 13, 2004 | 12.10 | 12.16 | 12.05 | 12.06 | 329,329 | -0.04(-0.36%) |
Jul 12, 2004 | 12.02 | 12.10 | 11.97 | 12.10 | 517,063 | +0.11(+0.89%) |
Jul 09, 2004 | 12.25 | 12.25 | 11.94 | 11.99 | 4,163,869 | -0.01(-0.10%) |
Jul 08, 2004 | 11.72 | 12.35 | 11.72 | 12.01 | 458,038 | +0.28(+2.41%) |
Jul 07, 2004 | 11.92 | 11.94 | 11.69 | 11.72 | 311,351 | -0.19(-1.63%) |
Jul 06, 2004 | 12.26 | 12.26 | 11.89 | 11.92 | 375,308 | -0.40(-3.27%) |
Jul 02, 2004 | 12.23 | 12.38 | 12.14 | 12.32 | 206,507 | +0.10(+0.82%) |