Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.76 | 12.92 | 12.66 | 12.70 | 969,000 | -0.11(-0.86%) |
Sep 29, 2004 | 12.53 | 12.84 | 12.48 | 12.81 | 1,872,500 | +0.31(+2.48%) |
Sep 28, 2004 | 12.70 | 12.74 | 12.31 | 12.50 | 1,114,700 | -0.11(-0.87%) |
Sep 27, 2004 | 12.45 | 12.75 | 12.25 | 12.61 | 1,137,000 | +0.06(+0.48%) |
Sep 24, 2004 | 12.88 | 12.89 | 12.53 | 12.55 | 1,491,000 | -0.36(-2.79%) |
Sep 23, 2004 | 12.85 | 12.95 | 12.79 | 12.91 | 689,100 | +0.03(+0.23%) |
Sep 22, 2004 | 12.94 | 13.25 | 12.72 | 12.88 | 1,826,900 | -0.06(-0.46%) |
Sep 21, 2004 | 12.95 | 13.09 | 12.89 | 12.94 | 1,558,400 | +0.04(+0.31%) |
Sep 20, 2004 | 12.69 | 13.10 | 12.60 | 12.90 | 3,032,100 | +0.11(+0.86%) |
Sep 17, 2004 | 12.25 | 12.82 | 12.20 | 12.79 | 2,635,100 | +0.54(+4.41%) |
Sep 16, 2004 | 12.60 | 12.70 | 12.20 | 12.25 | 3,436,800 | -0.35(-2.78%) |
Sep 15, 2004 | 13.12 | 13.15 | 12.52 | 12.60 | 7,517,700 | -1.97(-13.52%) |
Sep 14, 2004 | 14.30 | 14.58 | 14.11 | 14.57 | 1,571,900 | +0.18(+1.25%) |
Sep 13, 2004 | 14.40 | 14.60 | 14.30 | 14.39 | 2,391,200 | +0.00(+0.00%) |
Sep 10, 2004 | 14.13 | 14.46 | 14.00 | 14.39 | 1,707,100 | +0.30(+2.13%) |
Sep 09, 2004 | 14.00 | 14.16 | 13.77 | 14.09 | 2,117,500 | +0.28(+2.03%) |
Sep 08, 2004 | 14.00 | 14.20 | 13.76 | 13.81 | 1,435,700 | -0.19(-1.36%) |
Sep 07, 2004 | 13.86 | 14.24 | 13.86 | 14.00 | 972,600 | +0.20(+1.45%) |
Sep 03, 2004 | 14.00 | 14.04 | 13.63 | 13.80 | 2,164,200 | -0.61(-4.23%) |
Sep 02, 2004 | 14.29 | 14.47 | 14.15 | 14.41 | 851,700 | +0.13(+0.91%) |
Sep 01, 2004 | 14.35 | 14.43 | 14.10 | 14.28 | 977,900 | -0.02(-0.14%) |
Aug 31, 2004 | 14.29 | 14.47 | 14.02 | 14.30 | 763,100 | -0.11(-0.76%) |
Aug 30, 2004 | 15.10 | 15.14 | 14.25 | 14.41 | 1,092,200 | -0.81(-5.32%) |
Aug 27, 2004 | 15.06 | 15.25 | 14.95 | 15.22 | 793,900 | +0.18(+1.20%) |
Aug 26, 2004 | 14.90 | 15.21 | 14.78 | 15.04 | 1,116,000 | -0.01(-0.07%) |
Aug 25, 2004 | 14.81 | 15.08 | 14.61 | 15.05 | 853,000 | +0.24(+1.62%) |
Aug 24, 2004 | 15.45 | 15.53 | 14.78 | 14.81 | 1,600,800 | -0.32(-2.12%) |
Aug 23, 2004 | 15.23 | 15.31 | 15.07 | 15.13 | 677,600 | +0.00(+0.00%) |
Aug 20, 2004 | 14.80 | 15.18 | 14.80 | 15.13 | 1,230,300 | +0.26(+1.75%) |
Aug 19, 2004 | 14.60 | 14.91 | 14.55 | 14.87 | 1,084,900 | +0.27(+1.85%) |
Aug 18, 2004 | 14.40 | 14.73 | 14.37 | 14.60 | 2,195,100 | +0.06(+0.41%) |
Aug 17, 2004 | 14.80 | 14.85 | 14.46 | 14.54 | 915,800 | +0.21(+1.47%) |
Aug 16, 2004 | 14.13 | 14.43 | 14.13 | 14.33 | 911,900 | +0.21(+1.49%) |
Aug 13, 2004 | 14.00 | 14.21 | 13.80 | 14.12 | 3,318,200 | +0.52(+3.82%) |
Aug 12, 2004 | 14.45 | 14.45 | 13.58 | 13.60 | 3,041,700 | -0.92(-6.34%) |
Aug 11, 2004 | 15.60 | 15.60 | 14.34 | 14.52 | 2,526,300 | -1.48(-9.25%) |
Aug 10, 2004 | 15.85 | 16.13 | 15.74 | 16.00 | 1,220,900 | +0.34(+2.17%) |
Aug 09, 2004 | 15.80 | 15.96 | 15.57 | 15.66 | 1,004,200 | -0.01(-0.06%) |
Aug 06, 2004 | 16.02 | 16.06 | 15.58 | 15.67 | 842,900 | -0.50(-3.09%) |
Aug 05, 2004 | 16.42 | 16.89 | 16.15 | 16.17 | 1,782,300 | -0.26(-1.58%) |
Aug 04, 2004 | 16.36 | 16.66 | 16.13 | 16.43 | 1,718,300 | +0.07(+0.43%) |
Aug 03, 2004 | 16.85 | 16.85 | 16.33 | 16.36 | 1,343,900 | -0.34(-2.04%) |
Aug 02, 2004 | 16.90 | 16.90 | 16.51 | 16.70 | 2,958,300 | -0.45(-2.62%) |
Jul 30, 2004 | 17.09 | 17.43 | 16.99 | 17.15 | 1,170,800 | -0.04(-0.23%) |
Jul 29, 2004 | 16.76 | 17.34 | 16.75 | 17.19 | 1,110,700 | +0.55(+3.31%) |
Jul 28, 2004 | 16.95 | 17.18 | 16.21 | 16.64 | 1,445,600 | -0.51(-2.97%) |
Jul 27, 2004 | 16.52 | 17.25 | 16.36 | 17.15 | 1,700,600 | +0.67(+4.07%) |
Jul 26, 2004 | 17.25 | 17.32 | 16.30 | 16.48 | 1,294,000 | -0.62(-3.63%) |
Jul 23, 2004 | 18.10 | 18.11 | 16.77 | 17.10 | 3,457,100 | -0.67(-3.77%) |
Jul 22, 2004 | 17.29 | 17.82 | 17.15 | 17.77 | 1,931,200 | +0.47(+2.72%) |
Jul 21, 2004 | 17.26 | 17.66 | 17.26 | 17.30 | 2,859,900 | +0.40(+2.37%) |
Jul 20, 2004 | 16.80 | 17.00 | 16.42 | 16.90 | 3,007,200 | -0.28(-1.63%) |
Jul 19, 2004 | 17.20 | 17.25 | 16.85 | 17.18 | 1,576,000 | -0.04(-0.23%) |
Jul 16, 2004 | 17.40 | 17.51 | 17.18 | 17.22 | 1,518,800 | +0.21(+1.23%) |
Jul 15, 2004 | 17.00 | 17.05 | 16.81 | 17.01 | 1,070,200 | +0.01(+0.06%) |
Jul 14, 2004 | 17.45 | 17.50 | 16.84 | 17.00 | 1,611,800 | -0.65(-3.68%) |
Jul 13, 2004 | 17.37 | 17.85 | 17.37 | 17.65 | 1,209,400 | +0.27(+1.55%) |
Jul 12, 2004 | 17.56 | 17.57 | 17.01 | 17.38 | 1,435,400 | -0.27(-1.53%) |
Jul 09, 2004 | 17.82 | 18.05 | 17.55 | 17.65 | 864,100 | -0.10(-0.56%) |
Jul 08, 2004 | 17.64 | 18.08 | 17.51 | 17.75 | 1,553,700 | +0.03(+0.17%) |
Jul 07, 2004 | 17.93 | 18.22 | 17.62 | 17.72 | 1,098,100 | -0.15(-0.84%) |
Jul 06, 2004 | 18.60 | 18.61 | 17.73 | 17.87 | 1,707,500 | -0.96(-5.10%) |
Jul 02, 2004 | 19.12 | 19.18 | 18.76 | 18.83 | 827,200 | -0.18(-0.95%) |