Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.56 | 14.64 | 14.54 | 14.60 | 228,587 | -0.04(-0.26%) |
Sep 29, 2004 | 14.49 | 14.64 | 14.49 | 14.63 | 389,916 | +0.15(+1.02%) |
Sep 28, 2004 | 14.46 | 14.60 | 14.46 | 14.49 | 148,155 | -0.04(-0.27%) |
Sep 27, 2004 | 14.49 | 14.59 | 14.43 | 14.53 | 141,026 | -0.15(-1.05%) |
Sep 24, 2004 | 14.72 | 14.72 | 14.62 | 14.68 | 134,518 | -0.12(-0.83%) |
Sep 23, 2004 | 14.89 | 14.89 | 14.74 | 14.80 | 66,329 | +0.01(+0.04%) |
Sep 22, 2004 | 14.72 | 14.89 | 14.72 | 14.80 | 179,305 | -0.07(-0.48%) |
Sep 21, 2004 | 14.83 | 14.93 | 14.80 | 14.87 | 177,755 | +0.05(+0.35%) |
Sep 20, 2004 | 14.90 | 14.90 | 14.73 | 14.82 | 122,584 | -0.08(-0.52%) |
Sep 17, 2004 | 14.96 | 14.96 | 14.84 | 14.89 | 258,962 | +0.00(+0.00%) |
Sep 16, 2004 | 14.87 | 14.89 | 14.75 | 14.89 | 150,015 | +0.18(+1.23%) |
Sep 15, 2004 | 14.93 | 14.93 | 14.68 | 14.71 | 112,821 | -0.21(-1.38%) |
Sep 14, 2004 | 14.93 | 14.94 | 14.81 | 14.92 | 205,651 | +0.06(+0.43%) |
Sep 13, 2004 | 14.83 | 14.91 | 14.78 | 14.85 | 186,279 | +0.08(+0.52%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.65 | 14.78 | 87,405 | +0.06(+0.44%) |
Sep 09, 2004 | 14.78 | 14.78 | 14.68 | 14.71 | 87,250 | -0.01(-0.04%) |
Sep 08, 2004 | 14.78 | 14.83 | 14.70 | 14.72 | 401,849 | -0.06(-0.39%) |
Sep 07, 2004 | 14.65 | 14.80 | 14.65 | 14.78 | 183,954 | +0.15(+1.06%) |
Sep 03, 2004 | 14.67 | 14.70 | 14.62 | 14.62 | 230,292 | +0.00(+0.00%) |
Sep 02, 2004 | 14.51 | 14.63 | 14.49 | 14.62 | 395,185 | +0.13(+0.90%) |
Sep 01, 2004 | 14.45 | 14.50 | 14.35 | 14.49 | 468,798 | +0.14(+0.98%) |
Aug 31, 2004 | 14.20 | 14.38 | 14.16 | 14.35 | 107,087 | +0.04(+0.27%) |
Aug 30, 2004 | 14.35 | 14.36 | 14.27 | 14.31 | 71,133 | -0.03(-0.23%) |
Aug 27, 2004 | 14.37 | 14.37 | 14.29 | 14.34 | 72,063 | +0.01(+0.09%) |
Aug 26, 2004 | 14.16 | 14.34 | 14.13 | 14.33 | 75,937 | -0.01(-0.09%) |
Aug 25, 2004 | 14.22 | 14.36 | 14.16 | 14.34 | 81,981 | +0.06(+0.45%) |
Aug 24, 2004 | 14.39 | 14.39 | 14.21 | 14.28 | 203,791 | -0.03(-0.18%) |
Aug 23, 2004 | 14.51 | 14.51 | 14.27 | 14.31 | 902,727 | -0.05(-0.36%) |
Aug 20, 2004 | 14.20 | 14.40 | 14.20 | 14.36 | 118,090 | +0.08(+0.59%) |
Aug 19, 2004 | 14.32 | 14.33 | 14.20 | 14.27 | 91,435 | -0.05(-0.36%) |
Aug 18, 2004 | 14.36 | 14.36 | 14.17 | 14.32 | 71,753 | +0.06(+0.45%) |
Aug 17, 2004 | 14.29 | 14.35 | 14.07 | 14.26 | 265,316 | +0.05(+0.36%) |
Aug 16, 2004 | 14.18 | 14.25 | 14.01 | 14.21 | 85,081 | +0.15(+1.10%) |
Aug 13, 2004 | 13.96 | 14.11 | 13.96 | 14.05 | 61,060 | +0.06(+0.42%) |
Aug 12, 2004 | 14.29 | 14.29 | 13.97 | 14.00 | 72,373 | -0.09(-0.64%) |
Aug 11, 2004 | 14.16 | 14.16 | 13.99 | 14.09 | 77,642 | +0.01(+0.09%) |
Aug 10, 2004 | 13.84 | 14.11 | 13.84 | 14.07 | 68,498 | +0.17(+1.21%) |
Aug 09, 2004 | 14.00 | 14.03 | 13.81 | 13.91 | 183,335 | +0.03(+0.23%) |
Aug 06, 2004 | 14.16 | 14.16 | 13.82 | 13.87 | 176,051 | -0.15(-1.10%) |
Aug 05, 2004 | 14.16 | 14.29 | 13.94 | 14.03 | 76,247 | -0.25(-1.72%) |
Aug 04, 2004 | 14.18 | 14.33 | 14.18 | 14.27 | 58,890 | +0.10(+0.68%) |
Aug 03, 2004 | 14.45 | 14.45 | 14.18 | 14.18 | 196,352 | -0.27(-1.88%) |
Aug 02, 2004 | 14.35 | 14.45 | 14.23 | 14.45 | 357,836 | +0.18(+1.27%) |
Jul 30, 2004 | 14.38 | 14.38 | 14.16 | 14.27 | 77,332 | -0.05(-0.36%) |
Jul 29, 2004 | 14.39 | 14.40 | 14.29 | 14.32 | 222,543 | +0.05(+0.32%) |
Jul 28, 2004 | 14.25 | 14.32 | 14.11 | 14.27 | 114,991 | +0.06(+0.41%) |
Jul 27, 2004 | 13.87 | 14.26 | 13.87 | 14.22 | 497,158 | +0.35(+2.56%) |
Jul 26, 2004 | 13.88 | 13.94 | 13.79 | 13.86 | 417,966 | +0.11(+0.80%) |
Jul 23, 2004 | 13.81 | 13.87 | 13.71 | 13.75 | 132,813 | +0.10(+0.76%) |
Jul 22, 2004 | 13.71 | 13.71 | 13.56 | 13.65 | 397,975 | +0.10(+0.71%) |
Jul 21, 2004 | 13.81 | 13.81 | 13.55 | 13.55 | 833,608 | -0.04(-0.28%) |
Jul 20, 2004 | 13.42 | 13.60 | 13.39 | 13.59 | 304,835 | +0.07(+0.53%) |
Jul 19, 2004 | 13.65 | 13.65 | 13.45 | 13.52 | 109,567 | +0.02(+0.14%) |
Jul 16, 2004 | 13.65 | 13.65 | 13.49 | 13.50 | 71,753 | -0.08(-0.62%) |
Jul 15, 2004 | 13.71 | 13.71 | 13.55 | 13.58 | 170,782 | -0.12(-0.89%) |
Jul 14, 2004 | 13.67 | 13.79 | 13.63 | 13.71 | 83,376 | +0.01(+0.09%) |
Jul 13, 2004 | 13.76 | 13.76 | 13.62 | 13.69 | 41,068 | -0.05(-0.38%) |
Jul 12, 2004 | 13.52 | 13.77 | 13.52 | 13.74 | 737,214 | +0.18(+1.33%) |
Jul 09, 2004 | 13.52 | 13.61 | 13.51 | 13.56 | 68,033 | -0.01(-0.05%) |
Jul 08, 2004 | 13.91 | 13.91 | 13.53 | 13.57 | 302,975 | -0.17(-1.27%) |
Jul 07, 2004 | 13.74 | 13.79 | 13.59 | 13.74 | 59,665 | +0.09(+0.66%) |
Jul 06, 2004 | 13.74 | 13.74 | 13.54 | 13.65 | 737,059 | +0.01(+0.05%) |
Jul 02, 2004 | 13.69 | 13.79 | 13.55 | 13.65 | 43,082 | +0.03(+0.19%) |