Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.60 | 14.13 | 13.60 | 14.09 | 1,544,355 | +0.49(+3.62%) |
Sep 29, 2004 | 13.90 | 14.05 | 13.57 | 13.60 | 1,441,041 | -0.34(-2.41%) |
Sep 28, 2004 | 13.67 | 13.98 | 13.63 | 13.94 | 678,122 | +0.34(+2.47%) |
Sep 27, 2004 | 13.69 | 13.79 | 13.60 | 13.60 | 919,108 | -0.24(-1.72%) |
Sep 24, 2004 | 13.85 | 13.89 | 13.82 | 13.84 | 431,045 | -0.03(-0.24%) |
Sep 23, 2004 | 13.94 | 13.95 | 13.80 | 13.87 | 531,923 | -0.05(-0.38%) |
Sep 22, 2004 | 14.11 | 14.11 | 13.91 | 13.92 | 475,392 | -0.19(-1.37%) |
Sep 21, 2004 | 14.18 | 14.18 | 14.06 | 14.12 | 450,294 | -0.06(-0.43%) |
Sep 20, 2004 | 14.39 | 14.39 | 14.16 | 14.18 | 622,079 | -0.22(-1.51%) |
Sep 17, 2004 | 14.26 | 14.40 | 14.21 | 14.40 | 893,279 | +0.18(+1.30%) |
Sep 16, 2004 | 14.19 | 14.24 | 14.19 | 14.21 | 586,260 | +0.02(+0.17%) |
Sep 15, 2004 | 14.20 | 14.24 | 14.14 | 14.19 | 782,411 | -0.02(-0.14%) |
Sep 14, 2004 | 14.20 | 14.24 | 14.17 | 14.21 | 877,197 | +0.05(+0.35%) |
Sep 13, 2004 | 14.11 | 14.18 | 14.10 | 14.16 | 928,611 | +0.04(+0.29%) |
Sep 10, 2004 | 14.09 | 14.15 | 13.97 | 14.12 | 882,071 | +0.05(+0.35%) |
Sep 09, 2004 | 14.05 | 14.13 | 13.98 | 14.07 | 1,017,305 | +0.02(+0.12%) |
Sep 08, 2004 | 14.27 | 14.27 | 14.00 | 14.05 | 1,029,245 | -0.19(-1.33%) |
Sep 07, 2004 | 14.08 | 14.24 | 14.08 | 14.24 | 947,617 | +0.25(+1.82%) |
Sep 03, 2004 | 13.99 | 14.06 | 13.92 | 13.99 | 848,445 | +0.00(+0.00%) |
Sep 02, 2004 | 13.92 | 14.03 | 13.90 | 13.99 | 703,463 | +0.08(+0.56%) |
Sep 01, 2004 | 13.79 | 13.95 | 13.79 | 13.91 | 813,357 | +0.14(+1.01%) |
Aug 31, 2004 | 13.70 | 13.82 | 13.70 | 13.77 | 885,482 | +0.08(+0.60%) |
Aug 30, 2004 | 13.79 | 13.82 | 13.66 | 13.69 | 946,642 | -0.05(-0.39%) |
Aug 27, 2004 | 13.83 | 13.85 | 13.73 | 13.74 | 707,118 | -0.04(-0.27%) |
Aug 26, 2004 | 13.84 | 13.85 | 13.77 | 13.78 | 581,630 | -0.07(-0.47%) |
Aug 25, 2004 | 13.85 | 13.86 | 13.79 | 13.84 | 984,654 | +0.02(+0.12%) |
Aug 24, 2004 | 13.88 | 13.88 | 13.76 | 13.83 | 1,149,860 | +0.03(+0.24%) |
Aug 23, 2004 | 13.95 | 13.97 | 13.62 | 13.79 | 2,118,432 | +0.37(+2.78%) |
Aug 20, 2004 | 13.40 | 13.46 | 13.37 | 13.42 | 675,929 | +0.06(+0.43%) |
Aug 19, 2004 | 13.41 | 13.42 | 13.32 | 13.36 | 1,106,731 | -0.05(-0.34%) |
Aug 18, 2004 | 13.35 | 13.41 | 13.34 | 13.41 | 1,153,758 | +0.05(+0.40%) |
Aug 17, 2004 | 13.43 | 13.43 | 13.32 | 13.35 | 1,022,179 | -0.00(-0.03%) |
Aug 16, 2004 | 13.30 | 13.37 | 13.20 | 13.36 | 1,727,105 | +0.12(+0.93%) |
Aug 13, 2004 | 13.35 | 13.38 | 13.23 | 13.24 | 1,473,936 | -0.14(-1.04%) |
Aug 12, 2004 | 13.42 | 13.42 | 13.32 | 13.37 | 935,921 | -0.04(-0.31%) |
Aug 11, 2004 | 13.45 | 13.46 | 13.31 | 13.42 | 1,282,414 | -0.04(-0.27%) |
Aug 10, 2004 | 13.46 | 13.48 | 13.29 | 13.45 | 1,693,966 | +0.01(+0.06%) |
Aug 09, 2004 | 13.48 | 13.54 | 13.33 | 13.44 | 1,739,775 | -0.11(-0.82%) |
Aug 06, 2004 | 13.63 | 13.71 | 13.55 | 13.56 | 1,437,386 | -0.21(-1.55%) |
Aug 05, 2004 | 14.01 | 14.01 | 13.72 | 13.77 | 1,228,564 | -0.25(-1.79%) |
Aug 04, 2004 | 14.16 | 14.16 | 13.97 | 14.02 | 2,050,693 | -0.21(-1.44%) |
Aug 03, 2004 | 14.22 | 14.29 | 13.95 | 14.22 | 2,720,531 | -0.39(-2.70%) |
Aug 02, 2004 | 14.68 | 14.71 | 14.56 | 14.62 | 1,259,022 | -0.06(-0.42%) |
Jul 30, 2004 | 14.54 | 14.68 | 14.46 | 14.68 | 942,500 | +0.14(+0.99%) |
Jul 29, 2004 | 14.31 | 14.54 | 14.31 | 14.54 | 1,635,973 | +0.22(+1.55%) |
Jul 28, 2004 | 14.50 | 14.50 | 14.20 | 14.31 | 1,266,332 | -0.21(-1.41%) |
Jul 27, 2004 | 14.61 | 14.63 | 14.47 | 14.52 | 1,364,773 | -0.01(-0.06%) |
Jul 26, 2004 | 14.65 | 14.69 | 14.50 | 14.53 | 1,316,040 | -0.14(-0.98%) |
Jul 23, 2004 | 14.69 | 14.73 | 14.63 | 14.67 | 1,025,103 | -0.05(-0.31%) |
Jul 22, 2004 | 14.73 | 14.75 | 14.62 | 14.72 | 2,279,252 | -0.02(-0.11%) |
Jul 21, 2004 | 14.79 | 14.82 | 14.70 | 14.73 | 1,465,651 | -0.07(-0.47%) |
Jul 20, 2004 | 14.80 | 14.80 | 14.72 | 14.80 | 1,366,722 | +0.11(+0.73%) |
Jul 19, 2004 | 14.67 | 14.74 | 14.63 | 14.70 | 796,300 | +0.04(+0.25%) |
Jul 16, 2004 | 14.68 | 14.71 | 14.59 | 14.66 | 927,880 | +0.04(+0.25%) |
Jul 15, 2004 | 14.53 | 14.63 | 14.52 | 14.62 | 753,902 | +0.07(+0.51%) |
Jul 14, 2004 | 14.36 | 14.67 | 14.36 | 14.55 | 951,515 | +0.14(+0.94%) |
Jul 13, 2004 | 14.40 | 14.41 | 14.35 | 14.41 | 634,506 | -0.02(-0.17%) |
Jul 12, 2004 | 14.41 | 14.45 | 14.36 | 14.44 | 608,434 | +0.02(+0.17%) |
Jul 09, 2004 | 14.33 | 14.43 | 14.30 | 14.41 | 1,076,029 | +0.09(+0.60%) |
Jul 08, 2004 | 14.20 | 14.38 | 14.19 | 14.33 | 902,295 | +0.13(+0.90%) |
Jul 07, 2004 | 14.08 | 14.23 | 14.02 | 14.20 | 912,529 | +0.09(+0.67%) |
Jul 06, 2004 | 14.04 | 14.15 | 14.01 | 14.11 | 1,106,000 | +0.06(+0.44%) |
Jul 02, 2004 | 14.05 | 14.08 | 13.96 | 14.04 | 618,911 | -0.04(-0.26%) |