Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.74 | 15.03 | 14.46 | 14.87 | 69,222 | +0.20(+1.36%) |
Sep 29, 2004 | 14.03 | 14.67 | 13.82 | 14.67 | 51,811 | +0.64(+4.57%) |
Sep 28, 2004 | 13.77 | 14.03 | 13.71 | 14.03 | 29,346 | +0.25(+1.81%) |
Sep 27, 2004 | 14.00 | 14.00 | 13.75 | 13.78 | 24,993 | -0.21(-1.53%) |
Sep 24, 2004 | 13.89 | 14.12 | 13.89 | 13.99 | 6,599 | +0.16(+1.13%) |
Sep 23, 2004 | 13.99 | 14.01 | 13.83 | 13.84 | 79,192 | -0.27(-1.92%) |
Sep 22, 2004 | 14.07 | 14.15 | 13.95 | 14.11 | 34,541 | -0.03(-0.20%) |
Sep 21, 2004 | 14.47 | 14.53 | 14.11 | 14.14 | 35,383 | -0.39(-2.70%) |
Sep 20, 2004 | 14.60 | 14.64 | 14.46 | 14.53 | 42,825 | -0.12(-0.83%) |
Sep 17, 2004 | 14.76 | 14.76 | 14.59 | 14.65 | 37,911 | -0.11(-0.77%) |
Sep 16, 2004 | 14.85 | 15.01 | 14.74 | 14.76 | 22,606 | -0.14(-0.96%) |
Sep 15, 2004 | 14.80 | 14.98 | 14.67 | 14.91 | 19,938 | +0.17(+1.16%) |
Sep 14, 2004 | 14.74 | 14.81 | 14.60 | 14.74 | 15,304 | -0.05(-0.34%) |
Sep 13, 2004 | 15.06 | 15.13 | 14.75 | 14.79 | 29,205 | -0.35(-2.31%) |
Sep 10, 2004 | 15.31 | 15.31 | 14.99 | 15.13 | 20,219 | -0.19(-1.21%) |
Sep 09, 2004 | 14.88 | 15.33 | 14.83 | 15.32 | 42,123 | +0.43(+2.87%) |
Sep 08, 2004 | 14.91 | 15.16 | 14.88 | 14.89 | 18,113 | -0.01(-0.10%) |
Sep 07, 2004 | 14.73 | 14.91 | 14.58 | 14.91 | 22,044 | +0.04(+0.24%) |
Sep 03, 2004 | 14.88 | 14.96 | 14.78 | 14.87 | 23,027 | +0.10(+0.67%) |
Sep 02, 2004 | 14.46 | 14.81 | 14.46 | 14.77 | 33,839 | +0.06(+0.39%) |
Sep 01, 2004 | 14.67 | 14.85 | 14.54 | 14.71 | 24,852 | -0.02(-0.14%) |
Aug 31, 2004 | 14.72 | 14.78 | 14.58 | 14.74 | 17,411 | +0.03(+0.19%) |
Aug 30, 2004 | 14.81 | 14.83 | 14.64 | 14.71 | 33,417 | -0.11(-0.72%) |
Aug 27, 2004 | 14.67 | 14.86 | 14.67 | 14.81 | 30,469 | +0.15(+1.02%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.47 | 14.66 | 29,767 | +0.06(+0.44%) |
Aug 25, 2004 | 14.20 | 14.63 | 14.20 | 14.60 | 24,291 | +0.40(+2.81%) |
Aug 24, 2004 | 14.14 | 14.51 | 14.14 | 14.20 | 23,729 | -0.03(-0.20%) |
Aug 23, 2004 | 14.31 | 14.37 | 14.12 | 14.23 | 25,133 | -0.14(-0.99%) |
Aug 20, 2004 | 14.48 | 14.79 | 14.36 | 14.37 | 58,411 | -0.18(-1.22%) |
Aug 19, 2004 | 14.07 | 14.56 | 14.07 | 14.55 | 29,626 | +0.43(+3.08%) |
Aug 18, 2004 | 14.31 | 14.31 | 13.92 | 14.12 | 34,541 | -0.27(-1.88%) |
Aug 17, 2004 | 14.31 | 14.41 | 14.24 | 14.39 | 16,147 | -0.04(-0.25%) |
Aug 16, 2004 | 14.02 | 14.56 | 13.99 | 14.42 | 29,767 | +0.40(+2.84%) |
Aug 13, 2004 | 14.05 | 14.14 | 13.92 | 14.02 | 13,900 | +0.04(+0.31%) |
Aug 12, 2004 | 14.35 | 14.35 | 13.98 | 13.98 | 29,486 | -0.43(-2.97%) |
Aug 11, 2004 | 14.24 | 14.49 | 14.22 | 14.41 | 31,030 | +0.04(+0.25%) |
Aug 10, 2004 | 13.71 | 14.56 | 13.71 | 14.37 | 42,825 | +0.71(+5.21%) |
Aug 09, 2004 | 13.96 | 14.02 | 13.66 | 13.66 | 21,482 | -0.19(-1.34%) |
Aug 06, 2004 | 13.97 | 14.24 | 13.85 | 13.85 | 50,267 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.24 | 13.96 | 13.97 | 27,239 | -0.14(-0.96%) |
Aug 04, 2004 | 13.89 | 14.21 | 13.58 | 14.10 | 40,298 | +0.14(+0.97%) |
Aug 03, 2004 | 14.66 | 14.66 | 13.97 | 13.97 | 37,209 | -0.77(-5.22%) |
Aug 02, 2004 | 13.98 | 14.74 | 13.92 | 14.74 | 37,770 | +0.63(+4.44%) |
Jul 30, 2004 | 14.96 | 14.96 | 14.10 | 14.11 | 83,685 | -0.25(-1.74%) |
Jul 29, 2004 | 13.82 | 14.57 | 13.72 | 14.36 | 65,572 | +0.58(+4.24%) |
Jul 28, 2004 | 13.85 | 13.99 | 13.70 | 13.77 | 38,191 | +0.07(+0.52%) |
Jul 27, 2004 | 13.14 | 13.74 | 13.08 | 13.70 | 45,212 | +0.49(+3.72%) |
Jul 26, 2004 | 13.64 | 13.71 | 13.06 | 13.21 | 54,198 | -0.64(-4.63%) |
Jul 23, 2004 | 13.89 | 14.10 | 13.60 | 13.85 | 38,613 | -0.13(-0.92%) |
Jul 22, 2004 | 14.31 | 14.34 | 13.92 | 13.98 | 36,085 | -0.48(-3.30%) |
Jul 21, 2004 | 14.98 | 14.98 | 14.46 | 14.46 | 36,928 | -0.50(-3.33%) |
Jul 20, 2004 | 14.60 | 15.01 | 14.54 | 14.96 | 30,328 | +0.28(+1.94%) |
Jul 19, 2004 | 14.78 | 14.79 | 14.49 | 14.67 | 64,729 | -0.19(-1.29%) |
Jul 16, 2004 | 14.67 | 15.18 | 14.61 | 14.86 | 63,044 | +0.28(+1.95%) |
Jul 15, 2004 | 14.31 | 14.88 | 14.26 | 14.58 | 61,079 | +0.19(+1.34%) |
Jul 14, 2004 | 14.35 | 14.60 | 14.19 | 14.39 | 34,822 | -0.14(-0.98%) |
Jul 13, 2004 | 14.32 | 14.64 | 14.24 | 14.53 | 26,116 | +0.14(+0.94%) |
Jul 12, 2004 | 14.29 | 14.42 | 14.05 | 14.39 | 66,274 | +0.02(+0.15%) |
Jul 09, 2004 | 14.42 | 14.49 | 14.21 | 14.37 | 51,952 | -0.12(-0.84%) |
Jul 08, 2004 | 14.74 | 14.85 | 14.42 | 14.49 | 63,746 | -0.37(-2.49%) |
Jul 07, 2004 | 14.39 | 15.22 | 14.21 | 14.86 | 78,770 | +0.30(+2.05%) |
Jul 06, 2004 | 14.81 | 14.83 | 14.46 | 14.56 | 58,972 | -0.28(-1.92%) |
Jul 02, 2004 | 15.06 | 15.06 | 14.60 | 14.85 | 45,774 | -0.25(-1.65%) |