Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.26 | 14.38 | 14.23 | 14.33 | 486,422 | +0.07(+0.50%) |
Sep 29, 2004 | 14.50 | 14.50 | 14.19 | 14.26 | 629,811 | -0.14(-0.99%) |
Sep 28, 2004 | 14.22 | 14.40 | 14.19 | 14.40 | 881,058 | +0.18(+1.25%) |
Sep 27, 2004 | 14.22 | 14.32 | 14.16 | 14.22 | 1,972,900 | -0.11(-0.79%) |
Sep 24, 2004 | 14.36 | 14.44 | 14.23 | 14.33 | 612,891 | -0.06(-0.44%) |
Sep 23, 2004 | 14.54 | 14.54 | 14.31 | 14.40 | 365,169 | -0.16(-1.07%) |
Sep 22, 2004 | 14.52 | 14.60 | 14.40 | 14.55 | 476,552 | +0.01(+0.10%) |
Sep 21, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 841,016 | -0.07(-0.49%) |
Sep 20, 2004 | 14.65 | 14.65 | 14.55 | 14.61 | 444,124 | -0.04(-0.24%) |
Sep 17, 2004 | 14.73 | 14.75 | 14.54 | 14.65 | 717,226 | -0.09(-0.58%) |
Sep 16, 2004 | 14.66 | 14.75 | 14.65 | 14.73 | 284,944 | +0.18(+1.22%) |
Sep 15, 2004 | 14.47 | 14.56 | 14.47 | 14.55 | 239,404 | +0.01(+0.10%) |
Sep 14, 2004 | 14.58 | 14.65 | 14.48 | 14.54 | 702,844 | -0.03(-0.19%) |
Sep 13, 2004 | 14.72 | 14.74 | 14.51 | 14.57 | 666,045 | -0.18(-1.25%) |
Sep 10, 2004 | 14.70 | 14.80 | 14.52 | 14.75 | 658,996 | -0.01(-0.10%) |
Sep 09, 2004 | 14.65 | 14.79 | 14.65 | 14.77 | 419,028 | +0.12(+0.82%) |
Sep 08, 2004 | 14.89 | 14.89 | 14.62 | 14.65 | 519,978 | -0.21(-1.39%) |
Sep 07, 2004 | 14.82 | 14.85 | 14.75 | 14.85 | 307,362 | -0.04(-0.24%) |
Sep 03, 2004 | 14.92 | 14.93 | 14.77 | 14.89 | 390,265 | -0.04(-0.24%) |
Sep 02, 2004 | 14.78 | 14.92 | 14.77 | 14.92 | 587,090 | +0.13(+0.91%) |
Sep 01, 2004 | 14.86 | 14.97 | 14.70 | 14.79 | 503,905 | -0.11(-0.71%) |
Aug 31, 2004 | 14.72 | 14.89 | 14.68 | 14.89 | 494,599 | +0.21(+1.40%) |
Aug 30, 2004 | 14.75 | 14.75 | 14.67 | 14.69 | 384,767 | -0.04(-0.29%) |
Aug 27, 2004 | 14.75 | 14.77 | 14.67 | 14.73 | 490,228 | -0.02(-0.14%) |
Aug 26, 2004 | 14.72 | 14.75 | 14.65 | 14.75 | 520,119 | +0.04(+0.29%) |
Aug 25, 2004 | 14.67 | 14.72 | 14.63 | 14.71 | 296,647 | +0.05(+0.34%) |
Aug 24, 2004 | 14.67 | 14.71 | 14.60 | 14.66 | 356,568 | +0.05(+0.34%) |
Aug 23, 2004 | 14.63 | 14.69 | 14.53 | 14.61 | 858,358 | +0.01(+0.10%) |
Aug 20, 2004 | 14.45 | 14.61 | 14.45 | 14.60 | 706,087 | +0.11(+0.73%) |
Aug 19, 2004 | 14.47 | 14.53 | 14.42 | 14.49 | 1,242,985 | -0.01(-0.10%) |
Aug 18, 2004 | 14.43 | 14.54 | 14.43 | 14.50 | 990,327 | +0.04(+0.29%) |
Aug 17, 2004 | 14.50 | 14.50 | 14.38 | 14.46 | 449,482 | -0.04(-0.29%) |
Aug 16, 2004 | 14.43 | 14.60 | 14.43 | 14.50 | 315,539 | +0.11(+0.74%) |
Aug 13, 2004 | 14.54 | 14.54 | 14.33 | 14.40 | 241,801 | -0.04(-0.25%) |
Aug 12, 2004 | 14.47 | 14.53 | 14.40 | 14.43 | 203,592 | -0.06(-0.44%) |
Aug 11, 2004 | 14.29 | 14.53 | 14.26 | 14.50 | 225,164 | +0.11(+0.74%) |
Aug 10, 2004 | 14.33 | 14.41 | 14.29 | 14.39 | 346,135 | +0.17(+1.20%) |
Aug 09, 2004 | 14.43 | 14.48 | 14.19 | 14.22 | 291,289 | -0.19(-1.33%) |
Aug 06, 2004 | 14.35 | 14.56 | 14.34 | 14.41 | 353,466 | +0.04(+0.25%) |
Aug 05, 2004 | 14.50 | 14.62 | 14.36 | 14.38 | 321,038 | -0.20(-1.36%) |
Aug 04, 2004 | 14.50 | 14.60 | 14.29 | 14.58 | 442,714 | +0.00(+0.00%) |
Aug 03, 2004 | 14.44 | 14.60 | 14.33 | 14.58 | 269,999 | +0.12(+0.83%) |
Aug 02, 2004 | 14.17 | 14.45 | 14.15 | 14.45 | 359,529 | +0.15(+1.04%) |
Jul 30, 2004 | 14.23 | 14.35 | 14.21 | 14.31 | 288,610 | -0.01(-0.10%) |
Jul 29, 2004 | 14.19 | 14.36 | 14.19 | 14.32 | 601,612 | +0.13(+0.95%) |
Jul 28, 2004 | 13.89 | 14.20 | 13.89 | 14.19 | 428,192 | +0.13(+0.96%) |
Jul 27, 2004 | 14.14 | 14.21 | 13.97 | 14.05 | 332,881 | -0.09(-0.60%) |
Jul 26, 2004 | 14.26 | 14.26 | 14.08 | 14.14 | 284,380 | -0.05(-0.35%) |
Jul 23, 2004 | 14.20 | 14.26 | 14.14 | 14.19 | 564,954 | -0.04(-0.25%) |
Jul 22, 2004 | 14.36 | 14.36 | 14.19 | 14.22 | 475,988 | -0.28(-1.96%) |
Jul 21, 2004 | 14.66 | 14.71 | 14.47 | 14.50 | 483,743 | -0.26(-1.73%) |
Jul 20, 2004 | 14.68 | 14.76 | 14.57 | 14.76 | 478,385 | +0.04(+0.24%) |
Jul 19, 2004 | 14.69 | 14.77 | 14.61 | 14.72 | 286,777 | +0.04(+0.29%) |
Jul 16, 2004 | 14.61 | 14.76 | 14.49 | 14.68 | 591,461 | +0.06(+0.44%) |
Jul 15, 2004 | 14.41 | 14.68 | 14.40 | 14.62 | 698,756 | +0.21(+1.48%) |
Jul 14, 2004 | 14.15 | 14.43 | 14.15 | 14.41 | 604,432 | +0.13(+0.94%) |
Jul 13, 2004 | 14.16 | 14.31 | 14.04 | 14.27 | 652,933 | +0.18(+1.26%) |
Jul 12, 2004 | 13.97 | 14.10 | 13.94 | 14.09 | 774,891 | +0.12(+0.86%) |
Jul 09, 2004 | 14.02 | 14.04 | 13.90 | 13.97 | 363,759 | -0.07(-0.51%) |
Jul 08, 2004 | 13.97 | 14.09 | 13.94 | 14.04 | 700,166 | +0.08(+0.56%) |
Jul 07, 2004 | 13.99 | 14.04 | 13.93 | 13.97 | 434,396 | -0.01(-0.10%) |
Jul 06, 2004 | 13.97 | 14.04 | 13.94 | 13.98 | 484,589 | -0.02(-0.15%) |
Jul 02, 2004 | 13.97 | 14.08 | 13.97 | 14.00 | 479,231 | +0.03(+0.20%) |