Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.80 | 14.95 | 14.76 | 14.90 | 530,148 | +0.10(+0.68%) |
Sep 29, 2004 | 14.82 | 14.84 | 14.73 | 14.80 | 381,984 | -0.06(-0.42%) |
Sep 28, 2004 | 14.66 | 15.02 | 14.66 | 14.86 | 415,820 | +0.21(+1.46%) |
Sep 27, 2004 | 14.57 | 14.70 | 14.50 | 14.65 | 330,519 | +0.06(+0.39%) |
Sep 24, 2004 | 14.56 | 14.63 | 14.52 | 14.59 | 369,163 | -0.01(-0.08%) |
Sep 23, 2004 | 14.66 | 14.68 | 14.54 | 14.61 | 334,971 | -0.05(-0.34%) |
Sep 22, 2004 | 14.70 | 14.70 | 14.55 | 14.66 | 245,396 | -0.04(-0.31%) |
Sep 21, 2004 | 14.68 | 14.72 | 14.59 | 14.70 | 164,191 | +0.06(+0.38%) |
Sep 20, 2004 | 14.70 | 14.73 | 14.64 | 14.64 | 170,780 | -0.11(-0.76%) |
Sep 17, 2004 | 14.77 | 14.80 | 14.69 | 14.76 | 376,820 | -0.01(-0.08%) |
Sep 16, 2004 | 14.71 | 14.79 | 14.65 | 14.77 | 169,177 | +0.12(+0.80%) |
Sep 15, 2004 | 14.61 | 14.66 | 14.49 | 14.65 | 320,012 | +0.04(+0.27%) |
Sep 14, 2004 | 14.70 | 14.71 | 14.61 | 14.61 | 211,917 | -0.04(-0.27%) |
Sep 13, 2004 | 14.88 | 14.88 | 14.56 | 14.65 | 367,204 | -0.10(-0.69%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.61 | 14.75 | 248,245 | +0.08(+0.54%) |
Sep 09, 2004 | 14.71 | 14.78 | 14.67 | 14.67 | 332,656 | +0.05(+0.35%) |
Sep 08, 2004 | 14.81 | 14.81 | 14.62 | 14.62 | 344,231 | -0.21(-1.40%) |
Sep 07, 2004 | 14.66 | 14.87 | 14.62 | 14.83 | 802,079 | +0.31(+2.13%) |
Sep 03, 2004 | 14.59 | 14.59 | 14.44 | 14.52 | 311,820 | -0.08(-0.54%) |
Sep 02, 2004 | 14.57 | 14.60 | 14.50 | 14.60 | 238,095 | +0.03(+0.23%) |
Sep 01, 2004 | 14.50 | 14.57 | 14.43 | 14.57 | 396,231 | +0.07(+0.50%) |
Aug 31, 2004 | 14.35 | 14.50 | 14.31 | 14.49 | 474,409 | +0.16(+1.10%) |
Aug 30, 2004 | 14.22 | 14.36 | 14.22 | 14.34 | 350,998 | +0.09(+0.63%) |
Aug 27, 2004 | 14.20 | 14.27 | 14.17 | 14.25 | 185,204 | -0.01(-0.08%) |
Aug 26, 2004 | 14.31 | 14.31 | 14.21 | 14.26 | 188,054 | +0.04(+0.32%) |
Aug 25, 2004 | 14.22 | 14.24 | 14.13 | 14.21 | 170,780 | +0.01(+0.08%) |
Aug 24, 2004 | 14.19 | 14.22 | 14.13 | 14.20 | 198,738 | +0.02(+0.16%) |
Aug 23, 2004 | 14.20 | 14.26 | 14.15 | 14.18 | 236,848 | -0.08(-0.59%) |
Aug 20, 2004 | 14.16 | 14.26 | 14.08 | 14.26 | 250,916 | +0.11(+0.75%) |
Aug 19, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 332,834 | -0.06(-0.43%) |
Aug 18, 2004 | 14.24 | 14.26 | 14.14 | 14.22 | 531,217 | -0.02(-0.12%) |
Aug 17, 2004 | 14.12 | 14.28 | 14.12 | 14.24 | 354,560 | -0.13(-0.94%) |
Aug 16, 2004 | 14.19 | 14.38 | 14.16 | 14.37 | 359,546 | +0.25(+1.79%) |
Aug 13, 2004 | 14.31 | 14.35 | 14.11 | 14.12 | 244,862 | -0.18(-1.26%) |
Aug 12, 2004 | 14.31 | 14.37 | 14.27 | 14.30 | 433,094 | -0.13(-0.93%) |
Aug 11, 2004 | 14.22 | 14.43 | 14.19 | 14.43 | 420,984 | +0.15(+1.06%) |
Aug 10, 2004 | 14.18 | 14.29 | 14.08 | 14.28 | 413,683 | +0.09(+0.63%) |
Aug 09, 2004 | 14.13 | 14.30 | 14.11 | 14.19 | 469,779 | -0.04(-0.32%) |
Aug 06, 2004 | 14.01 | 14.29 | 13.98 | 14.24 | 640,915 | +0.06(+0.40%) |
Aug 05, 2004 | 14.35 | 14.38 | 14.18 | 14.18 | 410,121 | -0.17(-1.21%) |
Aug 04, 2004 | 14.29 | 14.37 | 14.24 | 14.35 | 519,998 | +0.01(+0.04%) |
Aug 03, 2004 | 14.32 | 14.39 | 14.18 | 14.35 | 568,258 | +0.03(+0.20%) |
Aug 02, 2004 | 14.26 | 14.35 | 14.24 | 14.32 | 620,792 | -0.02(-0.12%) |
Jul 30, 2004 | 14.29 | 14.38 | 14.15 | 14.34 | 1,455,282 | -0.29(-2.00%) |
Jul 29, 2004 | 14.44 | 14.66 | 14.38 | 14.63 | 383,765 | +0.19(+1.28%) |
Jul 28, 2004 | 14.32 | 14.47 | 14.25 | 14.44 | 449,833 | +0.20(+1.38%) |
Jul 27, 2004 | 14.18 | 14.35 | 14.17 | 14.25 | 397,656 | -0.02(-0.16%) |
Jul 26, 2004 | 14.34 | 14.44 | 14.20 | 14.27 | 502,011 | -0.16(-1.13%) |
Jul 23, 2004 | 14.61 | 14.62 | 14.38 | 14.43 | 855,681 | -0.18(-1.23%) |
Jul 22, 2004 | 14.71 | 14.75 | 14.56 | 14.61 | 806,353 | -0.16(-1.06%) |
Jul 21, 2004 | 15.02 | 15.02 | 14.77 | 14.77 | 601,559 | -0.20(-1.31%) |
Jul 20, 2004 | 14.61 | 14.99 | 14.61 | 14.97 | 1,557,501 | +0.08(+0.57%) |
Jul 19, 2004 | 14.76 | 14.88 | 14.74 | 14.88 | 491,683 | +0.12(+0.84%) |
Jul 16, 2004 | 14.74 | 14.79 | 14.68 | 14.76 | 341,382 | +0.01(+0.08%) |
Jul 15, 2004 | 14.60 | 14.80 | 14.60 | 14.75 | 660,504 | +0.15(+1.00%) |
Jul 14, 2004 | 14.57 | 14.66 | 14.49 | 14.60 | 504,861 | +0.01(+0.08%) |
Jul 13, 2004 | 14.57 | 14.59 | 14.51 | 14.59 | 330,163 | +0.02(+0.15%) |
Jul 12, 2004 | 14.47 | 14.59 | 14.44 | 14.57 | 236,314 | +0.08(+0.54%) |
Jul 09, 2004 | 14.52 | 14.54 | 14.40 | 14.49 | 251,807 | -0.03(-0.19%) |
Jul 08, 2004 | 14.50 | 14.60 | 14.47 | 14.52 | 266,588 | -0.07(-0.46%) |
Jul 07, 2004 | 14.53 | 14.60 | 14.50 | 14.58 | 258,752 | +0.03(+0.23%) |
Jul 06, 2004 | 14.65 | 14.66 | 14.55 | 14.55 | 491,148 | -0.10(-0.69%) |
Jul 02, 2004 | 14.38 | 14.65 | 14.38 | 14.65 | 465,505 | +0.28(+1.91%) |