Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.67 | 15.06 | 14.67 | 15.00 | 42,450 | +0.24(+1.66%) |
Sep 29, 2004 | 14.72 | 14.84 | 14.71 | 14.76 | 31,950 | +0.04(+0.30%) |
Sep 28, 2004 | 14.88 | 14.88 | 14.70 | 14.71 | 15,600 | +0.00(+0.00%) |
Sep 27, 2004 | 14.69 | 14.84 | 14.60 | 14.71 | 60,450 | -0.06(-0.42%) |
Sep 24, 2004 | 14.74 | 14.78 | 14.60 | 14.77 | 46,050 | +0.11(+0.73%) |
Sep 23, 2004 | 14.76 | 14.76 | 14.64 | 14.67 | 17,850 | +0.00(+0.00%) |
Sep 22, 2004 | 14.67 | 14.77 | 14.60 | 14.67 | 51,900 | -0.11(-0.72%) |
Sep 21, 2004 | 14.67 | 14.78 | 14.67 | 14.77 | 34,050 | +0.02(+0.12%) |
Sep 20, 2004 | 14.76 | 14.78 | 14.65 | 14.76 | 48,900 | +0.00(+0.00%) |
Sep 17, 2004 | 14.77 | 14.78 | 14.68 | 14.76 | 152,100 | +0.02(+0.12%) |
Sep 16, 2004 | 14.67 | 14.77 | 14.67 | 14.74 | 47,250 | +0.14(+0.97%) |
Sep 15, 2004 | 14.62 | 14.67 | 14.46 | 14.60 | 57,900 | +0.04(+0.28%) |
Sep 14, 2004 | 14.56 | 14.67 | 14.40 | 14.56 | 68,700 | -0.00(-0.00%) |
Sep 13, 2004 | 14.78 | 14.78 | 14.45 | 14.56 | 71,550 | -0.02(-0.15%) |
Sep 10, 2004 | 14.66 | 14.66 | 14.44 | 14.58 | 91,650 | +0.04(+0.28%) |
Sep 09, 2004 | 14.67 | 14.84 | 14.45 | 14.54 | 100,050 | +0.07(+0.49%) |
Sep 08, 2004 | 14.33 | 14.63 | 14.33 | 14.47 | 98,239 | +0.12(+0.81%) |
Sep 07, 2004 | 14.49 | 14.49 | 14.27 | 14.35 | 53,122 | -0.07(-0.49%) |
Sep 03, 2004 | 14.38 | 14.49 | 14.28 | 14.42 | 44,100 | +0.20(+1.41%) |
Sep 02, 2004 | 14.30 | 14.45 | 14.07 | 14.22 | 69,000 | -0.19(-1.30%) |
Sep 01, 2004 | 14.30 | 14.67 | 14.23 | 14.41 | 155,250 | +0.16(+1.09%) |
Aug 31, 2004 | 14.24 | 14.42 | 14.18 | 14.25 | 58,500 | +0.03(+0.22%) |
Aug 30, 2004 | 14.28 | 14.40 | 14.09 | 14.22 | 21,300 | -0.13(-0.88%) |
Aug 27, 2004 | 14.34 | 14.39 | 14.15 | 14.35 | 48,750 | +0.01(+0.07%) |
Aug 26, 2004 | 14.33 | 14.42 | 14.27 | 14.34 | 34,200 | -0.06(-0.43%) |
Aug 25, 2004 | 14.31 | 14.40 | 14.18 | 14.40 | 59,850 | +0.14(+0.97%) |
Aug 24, 2004 | 14.00 | 14.38 | 13.89 | 14.26 | 121,050 | +0.32(+2.26%) |
Aug 23, 2004 | 13.80 | 13.98 | 13.72 | 13.95 | 69,270 | +0.13(+0.93%) |
Aug 20, 2004 | 13.89 | 13.89 | 13.72 | 13.82 | 7,711 | +0.00(+0.00%) |
Aug 19, 2004 | 13.72 | 13.82 | 13.61 | 13.82 | 68,250 | +0.04(+0.29%) |
Aug 18, 2004 | 13.65 | 13.78 | 13.41 | 13.78 | 36,000 | +0.10(+0.71%) |
Aug 17, 2004 | 13.67 | 13.76 | 13.55 | 13.68 | 47,850 | +0.06(+0.42%) |
Aug 16, 2004 | 13.33 | 13.73 | 13.22 | 13.62 | 55,350 | +0.23(+1.73%) |
Aug 13, 2004 | 13.44 | 13.64 | 13.30 | 13.39 | 83,400 | +0.06(+0.47%) |
Aug 12, 2004 | 13.23 | 13.49 | 13.21 | 13.33 | 61,800 | -0.02(-0.17%) |
Aug 11, 2004 | 13.27 | 13.61 | 13.02 | 13.35 | 59,100 | +0.08(+0.57%) |
Aug 10, 2004 | 13.03 | 13.53 | 13.03 | 13.28 | 90,150 | +0.28(+2.12%) |
Aug 09, 2004 | 13.17 | 13.25 | 12.93 | 13.00 | 26,139 | -0.20(-1.52%) |
Aug 06, 2004 | 13.51 | 13.52 | 13.18 | 13.20 | 115,350 | -0.36(-2.69%) |
Aug 05, 2004 | 13.53 | 13.64 | 13.51 | 13.56 | 89,550 | -0.08(-0.55%) |
Aug 04, 2004 | 13.72 | 13.76 | 13.56 | 13.64 | 145,500 | -0.09(-0.65%) |
Aug 03, 2004 | 13.83 | 13.85 | 13.67 | 13.73 | 155,106 | +0.05(+0.39%) |
Aug 02, 2004 | 13.34 | 13.72 | 13.29 | 13.68 | 49,350 | +0.12(+0.89%) |
Jul 30, 2004 | 13.34 | 13.56 | 13.29 | 13.56 | 28,800 | +0.21(+1.56%) |
Jul 29, 2004 | 13.46 | 13.46 | 13.20 | 13.35 | 19,050 | +0.11(+0.84%) |
Jul 28, 2004 | 13.12 | 13.31 | 13.04 | 13.24 | 34,800 | -0.01(-0.07%) |
Jul 27, 2004 | 13.27 | 13.29 | 12.91 | 13.24 | 50,250 | +0.05(+0.37%) |
Jul 26, 2004 | 13.16 | 13.31 | 13.00 | 13.20 | 67,650 | +0.11(+0.81%) |
Jul 23, 2004 | 13.26 | 13.27 | 12.89 | 13.09 | 32,250 | -0.33(-2.48%) |
Jul 22, 2004 | 13.48 | 13.48 | 13.11 | 13.42 | 27,450 | +0.06(+0.43%) |
Jul 21, 2004 | 13.98 | 13.99 | 13.34 | 13.36 | 47,400 | -0.42(-3.03%) |
Jul 20, 2004 | 13.63 | 13.83 | 13.42 | 13.78 | 16,800 | +0.29(+2.17%) |
Jul 19, 2004 | 13.52 | 13.71 | 13.48 | 13.49 | 25,800 | -0.07(-0.49%) |
Jul 16, 2004 | 13.75 | 13.88 | 13.56 | 13.56 | 13,500 | -0.20(-1.45%) |
Jul 15, 2004 | 13.53 | 13.84 | 13.50 | 13.76 | 46,800 | +0.07(+0.49%) |
Jul 14, 2004 | 13.56 | 13.77 | 13.44 | 13.69 | 36,300 | +0.00(+0.00%) |
Jul 13, 2004 | 13.83 | 13.84 | 13.44 | 13.69 | 34,200 | -0.28(-2.04%) |
Jul 12, 2004 | 13.97 | 13.97 | 13.71 | 13.97 | 76,050 | +0.07(+0.48%) |
Jul 09, 2004 | 13.87 | 14.01 | 13.51 | 13.91 | 60,150 | -0.12(-0.86%) |
Jul 08, 2004 | 13.90 | 14.11 | 13.50 | 14.03 | 77,550 | +0.13(+0.93%) |
Jul 07, 2004 | 13.38 | 14.20 | 13.36 | 13.90 | 149,850 | +0.45(+3.37%) |
Jul 06, 2004 | 13.36 | 13.44 | 13.24 | 13.44 | 66,000 | +0.04(+0.27%) |
Jul 02, 2004 | 13.33 | 13.44 | 13.20 | 13.41 | 112,650 | +0.19(+1.45%) |