Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.03 | 15.18 | 14.90 | 14.99 | 2,159,858 | +0.05(+0.32%) |
Sep 29, 2004 | 15.24 | 15.29 | 14.75 | 14.95 | 2,451,604 | -0.26(-1.71%) |
Sep 28, 2004 | 15.19 | 15.29 | 14.95 | 15.21 | 1,789,008 | +0.29(+1.95%) |
Sep 27, 2004 | 15.14 | 15.33 | 14.78 | 14.92 | 4,955,732 | -0.49(-3.16%) |
Sep 24, 2004 | 15.08 | 15.63 | 14.96 | 15.40 | 2,788,116 | +0.39(+2.62%) |
Sep 23, 2004 | 15.02 | 15.17 | 14.80 | 15.01 | 1,660,686 | -0.04(-0.26%) |
Sep 22, 2004 | 15.10 | 15.18 | 14.89 | 15.05 | 2,476,530 | -0.06(-0.42%) |
Sep 21, 2004 | 14.92 | 15.13 | 14.77 | 15.11 | 2,207,550 | +0.23(+1.53%) |
Sep 20, 2004 | 14.93 | 15.19 | 14.85 | 14.88 | 2,280,931 | -0.02(-0.11%) |
Sep 17, 2004 | 14.80 | 14.95 | 14.74 | 14.90 | 2,587,811 | +0.20(+1.34%) |
Sep 16, 2004 | 14.68 | 14.80 | 14.42 | 14.70 | 2,924,705 | +0.12(+0.81%) |
Sep 15, 2004 | 14.34 | 14.94 | 14.21 | 14.59 | 2,960,187 | +0.16(+1.09%) |
Sep 14, 2004 | 14.23 | 14.55 | 14.17 | 14.43 | 2,943,908 | +0.17(+1.21%) |
Sep 13, 2004 | 14.15 | 14.32 | 14.07 | 14.26 | 2,008,771 | +0.27(+1.91%) |
Sep 10, 2004 | 14.18 | 14.23 | 13.93 | 13.99 | 1,585,396 | -0.24(-1.71%) |
Sep 09, 2004 | 13.84 | 14.26 | 13.84 | 14.23 | 2,117,381 | +0.38(+2.72%) |
Sep 08, 2004 | 14.01 | 14.18 | 13.83 | 13.85 | 1,837,844 | -0.23(-1.62%) |
Sep 07, 2004 | 14.28 | 14.36 | 13.87 | 14.08 | 1,874,217 | -0.10(-0.72%) |
Sep 03, 2004 | 14.00 | 14.27 | 13.87 | 14.18 | 1,327,862 | +0.20(+1.41%) |
Sep 02, 2004 | 13.99 | 14.15 | 13.92 | 13.99 | 1,688,537 | -0.02(-0.17%) |
Sep 01, 2004 | 13.68 | 14.03 | 13.53 | 14.01 | 2,382,037 | +0.39(+2.89%) |
Aug 31, 2004 | 13.36 | 13.65 | 13.26 | 13.62 | 1,842,804 | +0.33(+2.48%) |
Aug 30, 2004 | 13.58 | 13.63 | 13.14 | 13.29 | 1,601,421 | -0.25(-1.86%) |
Aug 27, 2004 | 13.41 | 13.56 | 13.35 | 13.54 | 1,743,097 | +0.10(+0.76%) |
Aug 26, 2004 | 13.08 | 13.49 | 12.97 | 13.44 | 2,888,205 | +0.38(+2.89%) |
Aug 25, 2004 | 12.42 | 13.08 | 12.34 | 13.06 | 3,210,727 | +0.52(+4.14%) |
Aug 24, 2004 | 12.99 | 13.01 | 12.34 | 12.54 | 4,990,197 | -0.35(-2.74%) |
Aug 23, 2004 | 13.16 | 13.18 | 12.78 | 12.90 | 1,293,651 | -0.18(-1.38%) |
Aug 20, 2004 | 13.09 | 13.33 | 12.94 | 13.08 | 2,181,097 | +0.22(+1.71%) |
Aug 19, 2004 | 12.66 | 13.09 | 12.58 | 12.86 | 2,632,069 | +0.27(+2.12%) |
Aug 18, 2004 | 12.62 | 12.66 | 12.38 | 12.59 | 2,614,900 | +0.07(+0.57%) |
Aug 17, 2004 | 12.90 | 12.93 | 12.34 | 12.52 | 3,088,255 | -0.46(-3.52%) |
Aug 16, 2004 | 12.96 | 13.14 | 12.78 | 12.97 | 1,064,477 | +0.10(+0.79%) |
Aug 13, 2004 | 12.90 | 13.06 | 12.73 | 12.87 | 1,195,342 | +0.15(+1.17%) |
Aug 12, 2004 | 13.00 | 13.13 | 12.64 | 12.72 | 1,810,374 | -0.31(-2.41%) |
Aug 11, 2004 | 13.21 | 13.34 | 12.91 | 13.04 | 1,927,123 | -0.21(-1.60%) |
Aug 10, 2004 | 13.30 | 13.44 | 13.13 | 13.25 | 1,799,309 | +0.08(+0.60%) |
Aug 09, 2004 | 12.99 | 13.29 | 12.89 | 13.17 | 2,866,457 | +0.21(+1.64%) |
Aug 06, 2004 | 13.09 | 13.34 | 12.81 | 12.96 | 3,815,966 | -0.28(-2.08%) |
Aug 05, 2004 | 13.65 | 13.80 | 13.10 | 13.23 | 3,084,567 | -0.42(-3.05%) |
Aug 04, 2004 | 14.14 | 14.18 | 13.64 | 13.65 | 1,875,361 | -0.45(-3.18%) |
Aug 03, 2004 | 14.11 | 14.22 | 13.92 | 14.10 | 2,068,544 | +0.18(+1.30%) |
Aug 02, 2004 | 14.27 | 14.36 | 13.78 | 13.92 | 3,255,366 | -0.42(-2.91%) |
Jul 30, 2004 | 14.28 | 14.45 | 14.24 | 14.33 | 1,577,003 | +0.07(+0.50%) |
Jul 29, 2004 | 14.15 | 14.43 | 13.63 | 14.26 | 4,416,117 | +0.35(+2.54%) |
Jul 28, 2004 | 13.89 | 14.15 | 13.67 | 13.91 | 3,093,342 | +0.10(+0.74%) |
Jul 27, 2004 | 13.51 | 13.95 | 13.41 | 13.81 | 3,599,382 | +0.42(+3.11%) |
Jul 26, 2004 | 13.45 | 13.70 | 13.25 | 13.39 | 3,488,356 | -0.01(-0.06%) |
Jul 23, 2004 | 13.57 | 13.68 | 13.39 | 13.40 | 1,914,787 | -0.24(-1.73%) |
Jul 22, 2004 | 13.83 | 13.83 | 13.42 | 13.63 | 2,598,367 | -0.09(-0.63%) |
Jul 21, 2004 | 14.12 | 14.41 | 13.71 | 13.72 | 4,080,750 | -0.28(-1.97%) |
Jul 20, 2004 | 14.10 | 14.13 | 13.69 | 14.00 | 3,368,300 | -0.04(-0.28%) |
Jul 19, 2004 | 13.94 | 14.10 | 13.86 | 14.04 | 5,082,019 | +0.17(+1.25%) |
Jul 16, 2004 | 13.76 | 14.10 | 13.67 | 13.86 | 4,223,825 | +0.20(+1.50%) |
Jul 15, 2004 | 13.24 | 13.74 | 13.02 | 13.66 | 4,518,877 | +0.42(+3.21%) |
Jul 14, 2004 | 12.78 | 13.30 | 12.71 | 13.23 | 3,361,560 | +0.38(+2.94%) |
Jul 13, 2004 | 12.90 | 12.97 | 12.69 | 12.86 | 2,052,774 | -0.12(-0.91%) |
Jul 12, 2004 | 13.16 | 13.23 | 12.74 | 12.97 | 1,773,619 | -0.20(-1.55%) |
Jul 09, 2004 | 13.12 | 13.19 | 12.86 | 13.18 | 1,471,445 | +0.14(+1.09%) |
Jul 08, 2004 | 13.49 | 13.60 | 12.91 | 13.04 | 2,446,516 | -0.17(-1.25%) |
Jul 07, 2004 | 13.26 | 13.41 | 13.04 | 13.20 | 2,808,718 | -0.02(-0.18%) |
Jul 06, 2004 | 13.63 | 13.63 | 13.19 | 13.23 | 2,463,813 | -0.05(-0.36%) |
Jul 02, 2004 | 12.97 | 13.47 | 12.66 | 13.27 | 3,174,100 | +0.12(+0.90%) |