Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.70 | 16.76 | 16.39 | 16.50 | 539,600 | -0.25(-1.49%) |
Sep 29, 2004 | 16.33 | 16.76 | 16.00 | 16.75 | 123,400 | +0.30(+1.82%) |
Sep 28, 2004 | 16.70 | 17.00 | 16.21 | 16.45 | 96,400 | -0.07(-0.42%) |
Sep 27, 2004 | 15.85 | 16.93 | 15.83 | 16.52 | 195,100 | +0.77(+4.89%) |
Sep 24, 2004 | 15.15 | 15.95 | 15.10 | 15.75 | 143,900 | +0.53(+3.48%) |
Sep 23, 2004 | 15.18 | 15.32 | 15.15 | 15.22 | 50,000 | +0.01(+0.07%) |
Sep 22, 2004 | 15.45 | 15.52 | 15.05 | 15.21 | 48,000 | -0.24(-1.55%) |
Sep 21, 2004 | 15.75 | 15.76 | 15.42 | 15.45 | 42,500 | -0.35(-2.22%) |
Sep 20, 2004 | 15.40 | 16.23 | 15.25 | 15.80 | 90,300 | +0.37(+2.40%) |
Sep 17, 2004 | 15.00 | 16.00 | 14.95 | 15.43 | 123,100 | +0.83(+5.68%) |
Sep 16, 2004 | 14.25 | 14.60 | 14.25 | 14.60 | 44,900 | +0.56(+3.99%) |
Sep 15, 2004 | 13.55 | 14.22 | 13.55 | 14.04 | 150,900 | +0.48(+3.54%) |
Sep 14, 2004 | 13.69 | 13.75 | 13.50 | 13.56 | 34,500 | -0.03(-0.22%) |
Sep 13, 2004 | 13.30 | 13.85 | 13.30 | 13.59 | 133,800 | +0.22(+1.65%) |
Sep 10, 2004 | 13.40 | 13.49 | 13.32 | 13.37 | 76,800 | -0.06(-0.45%) |
Sep 09, 2004 | 13.05 | 13.51 | 13.03 | 13.43 | 43,400 | +0.35(+2.68%) |
Sep 08, 2004 | 12.93 | 13.20 | 12.93 | 13.08 | 110,200 | +0.03(+0.23%) |
Sep 07, 2004 | 13.00 | 13.19 | 12.91 | 13.05 | 87,100 | +0.10(+0.77%) |
Sep 03, 2004 | 12.98 | 12.99 | 12.86 | 12.95 | 23,400 | -0.01(-0.08%) |
Sep 02, 2004 | 12.75 | 12.99 | 12.60 | 12.96 | 144,200 | +0.23(+1.81%) |
Sep 01, 2004 | 12.10 | 12.90 | 11.95 | 12.73 | 65,100 | +0.57(+4.69%) |
Aug 31, 2004 | 12.05 | 12.17 | 11.90 | 12.16 | 45,700 | +0.19(+1.59%) |
Aug 30, 2004 | 12.00 | 12.02 | 11.91 | 11.97 | 22,300 | -0.07(-0.58%) |
Aug 27, 2004 | 12.00 | 12.06 | 11.95 | 12.04 | 27,200 | +0.01(+0.08%) |
Aug 26, 2004 | 11.63 | 12.06 | 11.50 | 12.03 | 227,600 | +0.44(+3.80%) |
Aug 25, 2004 | 11.55 | 11.62 | 11.47 | 11.59 | 44,100 | -0.01(-0.09%) |
Aug 24, 2004 | 12.00 | 12.05 | 11.60 | 11.60 | 39,500 | -0.48(-3.97%) |
Aug 23, 2004 | 12.20 | 12.36 | 12.05 | 12.08 | 62,700 | -0.07(-0.58%) |
Aug 20, 2004 | 11.73 | 12.16 | 11.73 | 12.15 | 51,900 | +0.47(+4.02%) |
Aug 19, 2004 | 11.65 | 11.74 | 11.63 | 11.68 | 14,600 | -0.02(-0.17%) |
Aug 18, 2004 | 11.12 | 11.70 | 11.12 | 11.70 | 20,100 | +0.48(+4.28%) |
Aug 17, 2004 | 11.88 | 11.88 | 11.20 | 11.22 | 35,500 | -0.66(-5.56%) |
Aug 16, 2004 | 11.75 | 11.95 | 11.75 | 11.88 | 7,700 | +0.13(+1.11%) |
Aug 13, 2004 | 11.80 | 11.85 | 11.71 | 11.75 | 13,700 | +0.00(+0.00%) |
Aug 12, 2004 | 11.90 | 11.90 | 11.73 | 11.75 | 13,200 | -0.05(-0.42%) |
Aug 11, 2004 | 11.85 | 11.85 | 11.65 | 11.80 | 14,500 | +0.00(+0.00%) |
Aug 10, 2004 | 11.80 | 11.96 | 11.73 | 11.80 | 25,600 | +0.05(+0.43%) |
Aug 09, 2004 | 12.09 | 12.15 | 11.75 | 11.75 | 73,100 | -0.33(-2.73%) |
Aug 06, 2004 | 12.30 | 12.30 | 12.08 | 12.08 | 11,500 | -0.27(-2.19%) |
Aug 05, 2004 | 12.45 | 12.46 | 12.20 | 12.35 | 15,700 | -0.11(-0.88%) |
Aug 04, 2004 | 12.80 | 12.80 | 12.40 | 12.46 | 43,500 | -0.14(-1.11%) |
Aug 03, 2004 | 12.65 | 12.65 | 12.51 | 12.60 | 22,200 | -0.08(-0.63%) |
Aug 02, 2004 | 12.80 | 12.81 | 12.65 | 12.68 | 15,600 | -0.12(-0.94%) |
Jul 30, 2004 | 12.75 | 12.95 | 12.70 | 12.80 | 75,600 | +0.10(+0.79%) |
Jul 29, 2004 | 12.51 | 12.70 | 12.51 | 12.70 | 32,900 | +0.19(+1.52%) |
Jul 28, 2004 | 12.50 | 12.58 | 12.46 | 12.51 | 27,300 | -0.01(-0.08%) |
Jul 27, 2004 | 12.35 | 12.68 | 12.35 | 12.52 | 41,700 | +0.14(+1.13%) |
Jul 26, 2004 | 12.85 | 12.88 | 12.26 | 12.38 | 23,300 | -0.42(-3.28%) |
Jul 23, 2004 | 12.90 | 12.95 | 12.80 | 12.80 | 14,800 | -0.10(-0.78%) |
Jul 22, 2004 | 13.00 | 13.05 | 12.85 | 12.90 | 41,300 | -0.12(-0.92%) |
Jul 21, 2004 | 13.30 | 13.60 | 13.02 | 13.02 | 103,200 | -0.27(-2.03%) |
Jul 20, 2004 | 13.03 | 13.34 | 13.03 | 13.29 | 22,500 | +0.23(+1.76%) |
Jul 19, 2004 | 13.08 | 13.08 | 12.95 | 13.06 | 21,600 | -0.01(-0.08%) |
Jul 16, 2004 | 13.16 | 13.19 | 13.01 | 13.07 | 21,700 | -0.04(-0.31%) |
Jul 15, 2004 | 13.12 | 13.33 | 13.10 | 13.11 | 21,100 | -0.01(-0.08%) |
Jul 14, 2004 | 13.06 | 13.20 | 13.06 | 13.12 | 23,000 | +0.06(+0.46%) |
Jul 13, 2004 | 13.11 | 13.18 | 13.02 | 13.06 | 15,700 | -0.04(-0.31%) |
Jul 12, 2004 | 13.15 | 13.40 | 13.05 | 13.10 | 15,900 | -0.10(-0.76%) |
Jul 09, 2004 | 13.20 | 13.30 | 13.00 | 13.20 | 58,400 | +0.01(+0.08%) |
Jul 08, 2004 | 13.01 | 13.41 | 13.00 | 13.19 | 62,300 | +0.08(+0.61%) |
Jul 07, 2004 | 13.01 | 13.18 | 13.00 | 13.11 | 47,400 | -0.03(-0.23%) |
Jul 06, 2004 | 13.10 | 13.20 | 13.04 | 13.14 | 56,600 | +0.12(+0.92%) |
Jul 02, 2004 | 13.00 | 13.15 | 13.00 | 13.02 | 38,500 | +0.01(+0.08%) |