Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.74 | 17.91 | 17.65 | 17.91 | 34,597 | +0.22(+1.23%) |
Sep 29, 2004 | 17.81 | 18.01 | 17.67 | 17.70 | 46,315 | -0.05(-0.26%) |
Sep 28, 2004 | 17.56 | 18.24 | 17.56 | 17.74 | 283,473 | +0.18(+1.03%) |
Sep 27, 2004 | 16.57 | 17.56 | 16.57 | 17.56 | 131,692 | +0.99(+5.96%) |
Sep 24, 2004 | 15.90 | 16.57 | 15.90 | 16.57 | 89,283 | +0.72(+4.52%) |
Sep 23, 2004 | 15.90 | 15.90 | 15.81 | 15.86 | 20,088 | -0.15(-0.91%) |
Sep 22, 2004 | 15.99 | 16.04 | 15.95 | 16.00 | 6,696 | -0.04(-0.22%) |
Sep 21, 2004 | 15.90 | 16.04 | 15.85 | 16.04 | 11,718 | +0.08(+0.51%) |
Sep 20, 2004 | 15.79 | 15.99 | 15.70 | 15.96 | 18,972 | +0.22(+1.42%) |
Sep 17, 2004 | 15.90 | 15.90 | 15.73 | 15.73 | 11,718 | -0.11(-0.68%) |
Sep 16, 2004 | 15.90 | 15.97 | 15.81 | 15.84 | 35,155 | -0.20(-1.23%) |
Sep 15, 2004 | 15.90 | 16.04 | 15.86 | 16.04 | 15,066 | +0.18(+1.15%) |
Sep 14, 2004 | 15.84 | 15.88 | 15.75 | 15.86 | 15,066 | +0.04(+0.26%) |
Sep 13, 2004 | 15.74 | 15.82 | 15.59 | 15.81 | 39,061 | +0.03(+0.17%) |
Sep 10, 2004 | 15.72 | 15.81 | 15.64 | 15.79 | 36,271 | +0.06(+0.41%) |
Sep 09, 2004 | 15.77 | 15.77 | 15.32 | 15.72 | 41,851 | -0.05(-0.30%) |
Sep 08, 2004 | 15.85 | 15.86 | 15.63 | 15.77 | 39,061 | -0.13(-0.79%) |
Sep 07, 2004 | 15.73 | 15.97 | 15.73 | 15.90 | 17,298 | +0.13(+0.85%) |
Sep 03, 2004 | 15.57 | 15.88 | 15.52 | 15.76 | 37,387 | +0.26(+1.68%) |
Sep 02, 2004 | 15.63 | 15.68 | 15.29 | 15.50 | 62,498 | -0.21(-1.37%) |
Sep 01, 2004 | 15.81 | 16.11 | 15.59 | 15.72 | 94,305 | -0.04(-0.23%) |
Aug 31, 2004 | 15.23 | 15.75 | 15.23 | 15.75 | 84,818 | +0.52(+3.41%) |
Aug 30, 2004 | 15.02 | 15.23 | 15.02 | 15.23 | 54,685 | +0.13(+0.83%) |
Aug 27, 2004 | 14.69 | 15.11 | 14.69 | 15.11 | 37,945 | +0.50(+3.44%) |
Aug 26, 2004 | 14.62 | 14.66 | 14.48 | 14.61 | 30,691 | +0.07(+0.49%) |
Aug 25, 2004 | 14.34 | 14.59 | 14.34 | 14.53 | 12,834 | +0.20(+1.38%) |
Aug 24, 2004 | 14.28 | 14.34 | 14.25 | 14.34 | 6,138 | +0.10(+0.73%) |
Aug 23, 2004 | 14.02 | 14.24 | 13.98 | 14.23 | 16,182 | +0.25(+1.81%) |
Aug 20, 2004 | 14.32 | 14.41 | 13.98 | 13.98 | 34,039 | -0.28(-2.00%) |
Aug 19, 2004 | 14.16 | 14.26 | 14.10 | 14.26 | 8,928 | +0.13(+0.89%) |
Aug 18, 2004 | 13.89 | 14.14 | 13.80 | 14.14 | 26,784 | +0.17(+1.22%) |
Aug 17, 2004 | 14.07 | 14.16 | 13.80 | 13.97 | 61,940 | -0.37(-2.56%) |
Aug 16, 2004 | 14.38 | 14.57 | 14.29 | 14.34 | 60,266 | -0.31(-2.14%) |
Aug 13, 2004 | 14.50 | 14.77 | 14.50 | 14.65 | 43,525 | +0.15(+1.06%) |
Aug 12, 2004 | 14.06 | 14.50 | 14.06 | 14.50 | 39,619 | +0.38(+2.72%) |
Aug 11, 2004 | 14.25 | 14.32 | 14.07 | 14.11 | 19,530 | -0.09(-0.63%) |
Aug 10, 2004 | 13.88 | 14.20 | 13.87 | 14.20 | 23,436 | +0.40(+2.92%) |
Aug 09, 2004 | 13.90 | 13.93 | 13.62 | 13.80 | 35,155 | -0.18(-1.28%) |
Aug 06, 2004 | 14.21 | 14.21 | 13.91 | 13.98 | 29,575 | -0.23(-1.64%) |
Aug 05, 2004 | 14.32 | 14.40 | 14.19 | 14.21 | 79,238 | -0.09(-0.63%) |
Aug 04, 2004 | 14.06 | 14.31 | 13.98 | 14.30 | 107,139 | +0.34(+2.44%) |
Aug 03, 2004 | 13.49 | 14.05 | 13.49 | 13.96 | 49,663 | +0.45(+3.32%) |
Aug 02, 2004 | 13.75 | 13.80 | 13.47 | 13.51 | 26,784 | -0.20(-1.48%) |
Jul 30, 2004 | 13.67 | 13.80 | 13.67 | 13.71 | 8,928 | +0.05(+0.37%) |
Jul 29, 2004 | 13.74 | 13.80 | 13.66 | 13.66 | 15,624 | -0.05(-0.37%) |
Jul 28, 2004 | 13.71 | 13.73 | 13.64 | 13.71 | 13,392 | +0.08(+0.57%) |
Jul 27, 2004 | 13.38 | 13.71 | 13.38 | 13.64 | 50,779 | +0.31(+2.35%) |
Jul 26, 2004 | 13.13 | 13.32 | 13.13 | 13.32 | 21,204 | +0.14(+1.09%) |
Jul 23, 2004 | 13.06 | 13.25 | 13.06 | 13.18 | 23,436 | +0.15(+1.17%) |
Jul 22, 2004 | 12.93 | 13.05 | 12.81 | 13.03 | 18,972 | +0.05(+0.41%) |
Jul 21, 2004 | 12.77 | 13.07 | 12.77 | 12.97 | 24,552 | +0.25(+1.93%) |
Jul 20, 2004 | 12.65 | 12.76 | 12.65 | 12.73 | 5,022 | +0.04(+0.33%) |
Jul 19, 2004 | 12.57 | 12.69 | 12.57 | 12.69 | 8,370 | +0.12(+0.94%) |
Jul 16, 2004 | 12.52 | 12.57 | 12.52 | 12.57 | 4,464 | +0.03(+0.27%) |
Jul 15, 2004 | 12.57 | 12.57 | 12.54 | 12.54 | 1,116 | -0.08(-0.61%) |
Jul 14, 2004 | 12.56 | 12.62 | 12.54 | 12.61 | 12,834 | +0.09(+0.75%) |
Jul 13, 2004 | 12.54 | 12.54 | 12.52 | 12.52 | 3,906 | -0.08(-0.63%) |
Jul 12, 2004 | 12.67 | 12.71 | 12.60 | 12.60 | 16,740 | -0.07(-0.55%) |
Jul 09, 2004 | 12.49 | 12.67 | 12.49 | 12.67 | 21,762 | +0.20(+1.57%) |
Jul 08, 2004 | 12.32 | 12.47 | 12.27 | 12.47 | 22,878 | +0.20(+1.59%) |
Jul 07, 2004 | 12.10 | 12.28 | 12.10 | 12.28 | 26,226 | +0.20(+1.65%) |
Jul 06, 2004 | 12.09 | 12.19 | 12.08 | 12.08 | 17,298 | -0.05(-0.44%) |
Jul 02, 2004 | 12.23 | 12.23 | 12.10 | 12.13 | 16,740 | -0.10(-0.81%) |