Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.53 | 14.92 | 14.47 | 14.80 | 886,913 | +0.17(+1.14%) |
Sep 29, 2004 | 14.14 | 14.67 | 14.14 | 14.64 | 496,115 | +0.36(+2.50%) |
Sep 28, 2004 | 14.20 | 14.33 | 14.00 | 14.28 | 448,058 | +0.11(+0.79%) |
Sep 27, 2004 | 14.28 | 14.32 | 14.09 | 14.17 | 344,376 | -0.15(-1.02%) |
Sep 24, 2004 | 14.35 | 14.56 | 14.21 | 14.31 | 533,538 | -0.10(-0.68%) |
Sep 23, 2004 | 14.67 | 14.67 | 14.07 | 14.41 | 385,685 | -0.16(-1.11%) |
Sep 22, 2004 | 14.55 | 14.72 | 14.54 | 14.57 | 538,651 | -0.12(-0.80%) |
Sep 21, 2004 | 14.54 | 14.78 | 14.51 | 14.69 | 552,148 | +0.11(+0.74%) |
Sep 20, 2004 | 14.30 | 14.64 | 14.00 | 14.58 | 638,651 | +0.27(+1.91%) |
Sep 17, 2004 | 14.23 | 14.45 | 14.00 | 14.31 | 646,626 | +0.04(+0.31%) |
Sep 16, 2004 | 14.17 | 14.38 | 14.11 | 14.26 | 549,080 | +0.11(+0.79%) |
Sep 15, 2004 | 14.28 | 14.28 | 13.99 | 14.15 | 1,162,169 | -0.16(-1.09%) |
Sep 14, 2004 | 13.97 | 14.32 | 13.93 | 14.31 | 561,555 | +0.22(+1.56%) |
Sep 13, 2004 | 13.99 | 14.18 | 13.93 | 14.09 | 572,189 | +0.01(+0.05%) |
Sep 10, 2004 | 13.65 | 14.19 | 13.59 | 14.08 | 638,447 | +0.42(+3.10%) |
Sep 09, 2004 | 13.53 | 13.72 | 13.43 | 13.66 | 656,647 | +0.18(+1.31%) |
Sep 08, 2004 | 13.35 | 13.55 | 13.28 | 13.48 | 676,279 | +0.07(+0.55%) |
Sep 07, 2004 | 13.12 | 13.50 | 13.06 | 13.41 | 478,119 | +0.42(+3.20%) |
Sep 03, 2004 | 13.48 | 13.50 | 12.89 | 12.99 | 338,241 | -0.45(-3.38%) |
Sep 02, 2004 | 13.19 | 13.51 | 13.16 | 13.45 | 453,784 | +0.20(+1.51%) |
Sep 01, 2004 | 12.83 | 13.28 | 12.79 | 13.25 | 869,122 | +0.50(+3.91%) |
Aug 31, 2004 | 12.85 | 12.86 | 12.62 | 12.75 | 714,520 | +0.03(+0.27%) |
Aug 30, 2004 | 12.98 | 12.98 | 12.62 | 12.71 | 226,176 | -0.35(-2.69%) |
Aug 27, 2004 | 13.17 | 13.17 | 12.95 | 13.07 | 197,341 | -0.01(-0.07%) |
Aug 26, 2004 | 13.27 | 13.28 | 13.03 | 13.08 | 756,852 | -0.20(-1.51%) |
Aug 25, 2004 | 13.13 | 13.31 | 13.04 | 13.28 | 488,344 | +0.16(+1.19%) |
Aug 24, 2004 | 13.20 | 13.22 | 13.00 | 13.12 | 660,532 | +0.01(+0.11%) |
Aug 23, 2004 | 12.78 | 13.15 | 12.78 | 13.11 | 550,512 | +0.30(+2.37%) |
Aug 20, 2004 | 12.67 | 12.98 | 12.67 | 12.80 | 407,362 | +0.03(+0.23%) |
Aug 19, 2004 | 12.54 | 12.84 | 12.33 | 12.77 | 966,259 | +0.23(+1.83%) |
Aug 18, 2004 | 12.27 | 12.71 | 12.00 | 12.54 | 1,368,918 | +0.36(+2.93%) |
Aug 17, 2004 | 12.00 | 12.26 | 11.88 | 12.19 | 1,504,910 | +0.19(+1.55%) |
Aug 16, 2004 | 12.06 | 12.22 | 11.84 | 12.00 | 907,568 | -0.09(-0.73%) |
Aug 13, 2004 | 12.41 | 12.45 | 11.90 | 12.09 | 1,107,977 | -0.15(-1.20%) |
Aug 12, 2004 | 12.36 | 12.40 | 12.08 | 12.23 | 899,797 | -0.20(-1.57%) |
Aug 11, 2004 | 12.65 | 12.71 | 12.27 | 12.43 | 804,909 | -0.38(-2.98%) |
Aug 10, 2004 | 12.71 | 12.90 | 12.61 | 12.81 | 1,222,906 | +0.12(+0.96%) |
Aug 09, 2004 | 12.67 | 12.84 | 12.64 | 12.69 | 691,616 | -0.02(-0.19%) |
Aug 06, 2004 | 13.20 | 13.20 | 12.68 | 12.71 | 1,275,667 | -0.52(-3.92%) |
Aug 05, 2004 | 13.37 | 13.77 | 13.21 | 13.23 | 776,893 | -0.38(-2.77%) |
Aug 04, 2004 | 13.70 | 13.81 | 13.57 | 13.61 | 950,717 | -0.23(-1.66%) |
Aug 03, 2004 | 13.90 | 14.11 | 13.78 | 13.84 | 641,923 | -0.25(-1.77%) |
Aug 02, 2004 | 14.06 | 14.20 | 13.78 | 14.09 | 671,371 | -0.12(-0.83%) |
Jul 30, 2004 | 13.94 | 14.22 | 13.76 | 14.21 | 728,631 | +0.03(+0.24%) |
Jul 29, 2004 | 13.55 | 14.18 | 13.55 | 14.17 | 2,099,185 | +0.53(+3.91%) |
Jul 28, 2004 | 11.69 | 13.72 | 11.61 | 13.64 | 4,055,631 | +1.53(+12.64%) |
Jul 27, 2004 | 12.22 | 12.34 | 11.87 | 12.11 | 1,184,051 | -0.15(-1.24%) |
Jul 26, 2004 | 12.25 | 12.57 | 12.18 | 12.26 | 599,387 | -0.03(-0.28%) |
Jul 23, 2004 | 12.89 | 12.90 | 12.28 | 12.29 | 512,270 | -0.45(-3.57%) |
Jul 22, 2004 | 12.52 | 12.89 | 12.47 | 12.75 | 858,079 | +0.10(+0.77%) |
Jul 21, 2004 | 13.30 | 13.44 | 12.65 | 12.65 | 1,180,779 | -0.60(-4.54%) |
Jul 20, 2004 | 13.10 | 13.30 | 12.93 | 13.25 | 1,164,010 | +0.12(+0.89%) |
Jul 19, 2004 | 13.23 | 13.33 | 13.08 | 13.13 | 503,068 | -0.14(-1.03%) |
Jul 16, 2004 | 13.41 | 13.71 | 13.24 | 13.27 | 547,649 | -0.20(-1.49%) |
Jul 15, 2004 | 13.55 | 13.68 | 13.33 | 13.47 | 819,428 | +0.02(+0.18%) |
Jul 14, 2004 | 13.77 | 13.77 | 13.37 | 13.45 | 750,103 | -0.40(-2.90%) |
Jul 13, 2004 | 13.84 | 14.03 | 13.82 | 13.85 | 277,096 | -0.15(-1.08%) |
Jul 12, 2004 | 13.97 | 14.12 | 13.78 | 14.00 | 632,516 | -0.22(-1.55%) |
Jul 09, 2004 | 14.03 | 14.27 | 13.87 | 14.22 | 685,277 | +0.35(+2.54%) |
Jul 08, 2004 | 14.23 | 14.26 | 13.80 | 13.87 | 640,083 | -0.38(-2.64%) |
Jul 07, 2004 | 14.09 | 14.70 | 14.09 | 14.24 | 861,146 | +0.16(+1.15%) |
Jul 06, 2004 | 14.73 | 14.73 | 14.07 | 14.08 | 505,726 | -0.57(-3.90%) |
Jul 02, 2004 | 14.58 | 14.84 | 14.43 | 14.66 | 173,824 | +0.01(+0.07%) |