Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.80 | 13.89 | 13.73 | 13.89 | 63,696 | +0.04(+0.27%) |
Sep 29, 2004 | 13.66 | 13.87 | 13.63 | 13.85 | 50,031 | +0.13(+0.95%) |
Sep 28, 2004 | 13.66 | 13.72 | 13.55 | 13.72 | 62,728 | +0.03(+0.20%) |
Sep 27, 2004 | 13.80 | 13.80 | 13.59 | 13.69 | 50,247 | -0.16(-1.14%) |
Sep 24, 2004 | 13.66 | 13.85 | 13.64 | 13.85 | 40,240 | +0.18(+1.29%) |
Sep 23, 2004 | 13.66 | 13.67 | 13.52 | 13.67 | 92,316 | -0.11(-0.81%) |
Sep 22, 2004 | 13.80 | 13.87 | 13.76 | 13.78 | 74,778 | -0.14(-1.00%) |
Sep 21, 2004 | 13.81 | 13.94 | 13.78 | 13.92 | 73,164 | +0.13(+0.94%) |
Sep 20, 2004 | 13.89 | 13.92 | 13.76 | 13.79 | 58,209 | -0.07(-0.54%) |
Sep 17, 2004 | 13.91 | 13.91 | 13.68 | 13.87 | 83,278 | +0.07(+0.47%) |
Sep 16, 2004 | 13.64 | 13.89 | 13.63 | 13.80 | 55,304 | +0.18(+1.30%) |
Sep 15, 2004 | 13.66 | 13.75 | 13.61 | 13.63 | 41,424 | -0.10(-0.74%) |
Sep 14, 2004 | 13.76 | 13.79 | 13.64 | 13.73 | 71,443 | +0.02(+0.13%) |
Sep 13, 2004 | 13.62 | 13.72 | 13.62 | 13.71 | 67,462 | +0.02(+0.14%) |
Sep 10, 2004 | 13.60 | 13.76 | 13.51 | 13.69 | 66,278 | +0.04(+0.27%) |
Sep 09, 2004 | 13.57 | 13.68 | 13.56 | 13.65 | 40,671 | +0.09(+0.69%) |
Sep 08, 2004 | 13.62 | 13.63 | 13.49 | 13.56 | 33,031 | -0.06(-0.41%) |
Sep 07, 2004 | 13.54 | 13.71 | 13.54 | 13.62 | 54,012 | +0.11(+0.83%) |
Sep 03, 2004 | 13.52 | 13.57 | 13.44 | 13.50 | 22,164 | -0.08(-0.62%) |
Sep 02, 2004 | 13.29 | 13.59 | 13.29 | 13.59 | 24,854 | +0.26(+1.95%) |
Sep 01, 2004 | 13.29 | 13.36 | 13.22 | 13.33 | 51,645 | +0.10(+0.77%) |
Aug 31, 2004 | 13.26 | 13.29 | 13.16 | 13.23 | 51,860 | -0.03(-0.21%) |
Aug 30, 2004 | 13.37 | 13.43 | 13.25 | 13.25 | 30,019 | -0.14(-1.04%) |
Aug 27, 2004 | 13.35 | 13.48 | 13.35 | 13.39 | 30,449 | +0.02(+0.14%) |
Aug 26, 2004 | 13.43 | 13.45 | 13.34 | 13.37 | 38,411 | -0.06(-0.48%) |
Aug 25, 2004 | 13.30 | 13.47 | 13.30 | 13.44 | 28,512 | +0.13(+0.98%) |
Aug 24, 2004 | 13.43 | 13.45 | 13.24 | 13.31 | 34,215 | -0.03(-0.21%) |
Aug 23, 2004 | 13.31 | 13.38 | 13.29 | 13.34 | 29,158 | +0.09(+0.70%) |
Aug 20, 2004 | 13.15 | 13.32 | 13.10 | 13.24 | 40,455 | +0.10(+0.78%) |
Aug 19, 2004 | 13.14 | 13.22 | 13.05 | 13.14 | 32,601 | +0.03(+0.21%) |
Aug 18, 2004 | 12.99 | 13.15 | 12.93 | 13.11 | 74,671 | +0.10(+0.79%) |
Aug 17, 2004 | 12.97 | 13.11 | 12.87 | 13.01 | 52,614 | +0.07(+0.57%) |
Aug 16, 2004 | 12.78 | 13.00 | 12.73 | 12.94 | 47,664 | +0.17(+1.31%) |
Aug 13, 2004 | 12.65 | 12.78 | 12.65 | 12.77 | 44,652 | +0.15(+1.18%) |
Aug 12, 2004 | 12.78 | 12.78 | 12.62 | 12.62 | 44,006 | -0.22(-1.74%) |
Aug 11, 2004 | 12.92 | 12.92 | 12.65 | 12.84 | 47,019 | -0.07(-0.58%) |
Aug 10, 2004 | 12.81 | 13.06 | 12.73 | 12.92 | 56,272 | +0.06(+0.43%) |
Aug 09, 2004 | 12.84 | 12.92 | 12.78 | 12.86 | 37,120 | +0.01(+0.07%) |
Aug 06, 2004 | 13.03 | 13.03 | 12.84 | 12.85 | 105,551 | -0.22(-1.71%) |
Aug 05, 2004 | 13.29 | 13.29 | 13.08 | 13.08 | 41,747 | -0.15(-1.12%) |
Aug 04, 2004 | 13.20 | 13.38 | 13.11 | 13.23 | 43,791 | -0.06(-0.49%) |
Aug 03, 2004 | 13.40 | 13.47 | 13.24 | 13.29 | 42,285 | -0.12(-0.90%) |
Aug 02, 2004 | 13.38 | 13.46 | 13.29 | 13.41 | 34,538 | -0.02(-0.14%) |
Jul 30, 2004 | 13.31 | 13.56 | 13.31 | 13.43 | 54,766 | +0.09(+0.70%) |
Jul 29, 2004 | 13.27 | 13.47 | 13.22 | 13.34 | 55,949 | +0.14(+1.06%) |
Jul 28, 2004 | 13.24 | 13.34 | 12.94 | 13.20 | 150,095 | -0.12(-0.91%) |
Jul 27, 2004 | 13.38 | 13.47 | 13.06 | 13.32 | 115,665 | -0.21(-1.58%) |
Jul 26, 2004 | 13.84 | 14.10 | 13.48 | 13.53 | 58,639 | -0.34(-2.48%) |
Jul 23, 2004 | 13.89 | 13.94 | 13.85 | 13.88 | 64,019 | -0.04(-0.27%) |
Jul 22, 2004 | 13.95 | 14.00 | 13.89 | 13.91 | 57,886 | -0.09(-0.66%) |
Jul 21, 2004 | 14.00 | 14.11 | 13.99 | 14.01 | 104,152 | -0.01(-0.07%) |
Jul 20, 2004 | 13.99 | 14.06 | 13.96 | 14.02 | 30,234 | +0.03(+0.20%) |
Jul 19, 2004 | 13.99 | 14.03 | 13.92 | 13.99 | 64,772 | -0.08(-0.59%) |
Jul 16, 2004 | 13.99 | 14.10 | 13.95 | 14.07 | 49,171 | +0.06(+0.46%) |
Jul 15, 2004 | 14.03 | 14.03 | 13.94 | 14.01 | 44,652 | +0.04(+0.27%) |
Jul 14, 2004 | 13.93 | 14.02 | 13.91 | 13.97 | 66,816 | -0.02(-0.13%) |
Jul 13, 2004 | 13.94 | 13.99 | 13.94 | 13.99 | 47,341 | +0.03(+0.20%) |
Jul 12, 2004 | 13.94 | 13.98 | 13.89 | 13.96 | 49,386 | -0.08(-0.60%) |
Jul 09, 2004 | 14.08 | 14.15 | 14.02 | 14.04 | 56,810 | -0.05(-0.33%) |
Jul 08, 2004 | 14.17 | 14.17 | 14.09 | 14.09 | 109,209 | -0.08(-0.59%) |
Jul 07, 2004 | 14.12 | 14.28 | 14.05 | 14.17 | 16,462 | +0.06(+0.40%) |
Jul 06, 2004 | 14.13 | 14.18 | 14.03 | 14.12 | 60,791 | -0.08(-0.59%) |
Jul 02, 2004 | 14.27 | 14.29 | 14.17 | 14.20 | 15,924 | -0.02(-0.13%) |