Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.56 | 13.89 | 13.50 | 13.69 | 110,766 | +0.02(+0.18%) |
Sep 29, 2004 | 13.44 | 13.77 | 13.44 | 13.66 | 132,358 | +0.08(+0.58%) |
Sep 28, 2004 | 13.65 | 13.67 | 13.41 | 13.58 | 136,149 | +0.21(+1.54%) |
Sep 27, 2004 | 13.49 | 13.80 | 13.32 | 13.38 | 77,799 | -0.22(-1.61%) |
Sep 24, 2004 | 13.68 | 13.77 | 13.52 | 13.60 | 72,360 | -0.04(-0.27%) |
Sep 23, 2004 | 13.61 | 13.73 | 13.50 | 13.63 | 104,832 | +0.04(+0.31%) |
Sep 22, 2004 | 13.63 | 13.72 | 13.47 | 13.59 | 219,554 | -0.22(-1.63%) |
Sep 21, 2004 | 13.69 | 13.88 | 13.63 | 13.81 | 173,236 | +0.02(+0.13%) |
Sep 20, 2004 | 13.70 | 13.94 | 13.70 | 13.80 | 71,536 | -0.19(-1.35%) |
Sep 17, 2004 | 13.94 | 14.17 | 13.72 | 13.98 | 304,441 | +0.04(+0.30%) |
Sep 16, 2004 | 14.03 | 14.04 | 13.68 | 13.94 | 132,523 | +0.04(+0.26%) |
Sep 15, 2004 | 13.83 | 13.98 | 13.80 | 13.91 | 137,138 | -0.02(-0.13%) |
Sep 14, 2004 | 14.04 | 14.23 | 13.92 | 13.92 | 222,356 | -0.15(-1.08%) |
Sep 13, 2004 | 13.98 | 14.17 | 13.93 | 14.08 | 128,567 | +0.00(+0.00%) |
Sep 10, 2004 | 14.07 | 14.23 | 13.86 | 14.08 | 180,489 | -0.03(-0.21%) |
Sep 09, 2004 | 14.08 | 14.20 | 14.00 | 14.11 | 313,837 | +0.08(+0.56%) |
Sep 08, 2004 | 13.83 | 14.12 | 13.72 | 14.03 | 336,418 | -0.02(-0.13%) |
Sep 07, 2004 | 13.98 | 14.14 | 13.98 | 14.04 | 572,785 | +0.07(+0.48%) |
Sep 03, 2004 | 14.08 | 14.10 | 13.86 | 13.98 | 411,911 | -0.01(-0.04%) |
Sep 02, 2004 | 14.18 | 14.31 | 13.94 | 13.98 | 417,515 | -0.13(-0.94%) |
Sep 01, 2004 | 14.06 | 14.40 | 13.89 | 14.12 | 230,432 | +0.08(+0.61%) |
Aug 31, 2004 | 14.08 | 14.11 | 13.83 | 14.03 | 295,870 | +0.13(+0.96%) |
Aug 30, 2004 | 14.08 | 14.08 | 13.85 | 13.90 | 97,249 | -0.13(-0.95%) |
Aug 27, 2004 | 13.97 | 14.04 | 13.88 | 14.03 | 251,860 | +0.06(+0.43%) |
Aug 26, 2004 | 13.90 | 14.01 | 13.89 | 13.97 | 255,487 | +0.02(+0.13%) |
Aug 25, 2004 | 13.75 | 13.97 | 13.72 | 13.95 | 303,452 | +0.07(+0.48%) |
Aug 24, 2004 | 13.66 | 13.89 | 13.66 | 13.89 | 384,384 | +0.24(+1.73%) |
Aug 23, 2004 | 13.83 | 13.83 | 13.65 | 13.65 | 134,831 | -0.08(-0.57%) |
Aug 20, 2004 | 13.62 | 13.77 | 13.44 | 13.73 | 170,599 | +0.15(+1.12%) |
Aug 19, 2004 | 13.55 | 13.77 | 13.51 | 13.58 | 104,832 | -0.21(-1.54%) |
Aug 18, 2004 | 13.63 | 13.86 | 13.50 | 13.79 | 187,741 | +0.11(+0.80%) |
Aug 17, 2004 | 13.69 | 13.70 | 13.44 | 13.68 | 237,520 | +0.08(+0.62%) |
Aug 16, 2004 | 13.48 | 13.65 | 13.35 | 13.60 | 189,719 | +0.24(+1.77%) |
Aug 13, 2004 | 13.50 | 13.54 | 13.29 | 13.36 | 106,315 | +0.05(+0.41%) |
Aug 12, 2004 | 13.35 | 13.48 | 13.24 | 13.30 | 103,513 | -0.25(-1.83%) |
Aug 11, 2004 | 13.44 | 13.58 | 13.19 | 13.55 | 177,357 | +0.04(+0.27%) |
Aug 10, 2004 | 13.32 | 13.55 | 13.17 | 13.52 | 140,435 | +0.17(+1.27%) |
Aug 09, 2004 | 13.49 | 13.49 | 13.19 | 13.35 | 102,854 | -0.04(-0.27%) |
Aug 06, 2004 | 13.20 | 13.42 | 13.01 | 13.38 | 274,277 | -0.05(-0.36%) |
Aug 05, 2004 | 13.34 | 13.53 | 13.26 | 13.43 | 237,355 | -0.12(-0.89%) |
Aug 04, 2004 | 13.53 | 13.61 | 13.32 | 13.55 | 160,709 | +0.02(+0.18%) |
Aug 03, 2004 | 13.77 | 13.78 | 13.46 | 13.53 | 234,223 | -0.32(-2.32%) |
Aug 02, 2004 | 13.64 | 13.85 | 13.39 | 13.85 | 146,039 | +0.13(+0.97%) |
Jul 30, 2004 | 13.52 | 13.89 | 13.51 | 13.72 | 130,710 | -0.07(-0.53%) |
Jul 29, 2004 | 13.42 | 13.79 | 13.35 | 13.79 | 226,971 | +0.26(+1.93%) |
Jul 28, 2004 | 13.50 | 13.69 | 13.32 | 13.53 | 187,741 | -0.12(-0.89%) |
Jul 27, 2004 | 13.30 | 13.65 | 13.30 | 13.65 | 137,138 | +0.27(+1.99%) |
Jul 26, 2004 | 13.61 | 13.62 | 13.33 | 13.38 | 195,159 | -0.04(-0.32%) |
Jul 23, 2004 | 13.77 | 13.77 | 13.30 | 13.43 | 275,101 | -0.18(-1.34%) |
Jul 22, 2004 | 13.63 | 13.95 | 13.54 | 13.61 | 259,937 | -0.10(-0.75%) |
Jul 21, 2004 | 13.74 | 13.94 | 13.62 | 13.71 | 420,317 | -0.14(-1.01%) |
Jul 20, 2004 | 13.56 | 13.92 | 13.53 | 13.85 | 346,967 | +0.13(+0.93%) |
Jul 19, 2004 | 13.38 | 13.72 | 13.38 | 13.72 | 432,679 | +0.22(+1.66%) |
Jul 16, 2004 | 13.57 | 13.62 | 13.40 | 13.50 | 343,671 | +0.08(+0.63%) |
Jul 15, 2004 | 13.33 | 13.52 | 13.29 | 13.41 | 392,955 | -0.05(-0.36%) |
Jul 14, 2004 | 13.33 | 13.54 | 13.29 | 13.46 | 376,307 | +0.04(+0.27%) |
Jul 13, 2004 | 13.46 | 13.64 | 13.33 | 13.43 | 690,804 | -0.03(-0.23%) |
Jul 12, 2004 | 13.34 | 13.50 | 13.20 | 13.46 | 658,662 | +0.02(+0.14%) |
Jul 09, 2004 | 13.13 | 13.44 | 12.95 | 13.44 | 3,377,209 | +0.46(+3.51%) |
Jul 08, 2004 | 13.03 | 13.42 | 12.93 | 12.98 | 514,270 | -0.12(-0.88%) |
Jul 07, 2004 | 12.80 | 13.10 | 12.78 | 13.10 | 470,590 | +0.29(+2.27%) |
Jul 06, 2004 | 12.81 | 12.91 | 12.79 | 12.81 | 437,624 | -0.09(-0.71%) |
Jul 02, 2004 | 12.63 | 12.90 | 12.63 | 12.90 | 147,028 | +0.22(+1.72%) |