Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,182 | +0.05(+0.32%) |
Sep 29, 2004 | 15.91 | 15.96 | 15.40 | 15.60 | 2,348,680 | -0.27(-1.71%) |
Sep 28, 2004 | 15.86 | 15.96 | 15.60 | 15.87 | 1,713,901 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,747,680 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.32 | 15.62 | 16.08 | 2,671,065 | +0.41(+2.62%) |
Sep 23, 2004 | 15.68 | 15.83 | 15.45 | 15.67 | 1,590,966 | -0.04(-0.26%) |
Sep 22, 2004 | 15.76 | 15.85 | 15.55 | 15.71 | 2,372,560 | -0.07(-0.42%) |
Sep 21, 2004 | 15.58 | 15.79 | 15.41 | 15.78 | 2,114,872 | +0.24(+1.53%) |
Sep 20, 2004 | 15.59 | 15.86 | 15.50 | 15.54 | 2,185,173 | -0.02(-0.11%) |
Sep 17, 2004 | 15.45 | 15.60 | 15.39 | 15.55 | 2,479,169 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.45 | 15.05 | 15.35 | 2,801,919 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.23 | 2,835,912 | +0.16(+1.09%) |
Sep 14, 2004 | 14.86 | 15.19 | 14.79 | 15.06 | 2,820,317 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.95 | 14.68 | 14.88 | 1,924,438 | +0.28(+1.91%) |
Sep 10, 2004 | 14.80 | 14.86 | 14.54 | 14.60 | 1,518,838 | -0.25(-1.71%) |
Sep 09, 2004 | 14.45 | 14.88 | 14.45 | 14.86 | 2,028,488 | +0.39(+2.72%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.44 | 14.46 | 1,760,687 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.99 | 14.48 | 14.70 | 1,795,533 | -0.11(-0.72%) |
Sep 03, 2004 | 14.62 | 14.90 | 14.48 | 14.81 | 1,272,115 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.53 | 14.60 | 1,617,649 | -0.02(-0.17%) |
Sep 01, 2004 | 14.28 | 14.64 | 14.13 | 14.63 | 2,282,034 | +0.41(+2.89%) |
Aug 31, 2004 | 13.94 | 14.25 | 13.85 | 14.22 | 1,765,439 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,190 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.16 | 13.94 | 14.13 | 1,669,918 | +0.11(+0.76%) |
Aug 26, 2004 | 13.66 | 14.08 | 13.53 | 14.03 | 2,766,952 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.66 | 12.89 | 13.63 | 3,075,934 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.58 | 12.89 | 13.09 | 4,780,698 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.76 | 13.34 | 13.46 | 1,239,341 | -0.19(-1.38%) |
Aug 20, 2004 | 13.67 | 13.91 | 13.51 | 13.65 | 2,089,529 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.67 | 13.13 | 13.42 | 2,521,569 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,121 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.88 | 13.07 | 2,958,603 | -0.48(-3.51%) |
Aug 16, 2004 | 13.53 | 13.71 | 13.34 | 13.54 | 1,019,788 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.29 | 13.44 | 1,145,159 | +0.16(+1.17%) |
Aug 12, 2004 | 13.57 | 13.71 | 13.19 | 13.28 | 1,734,370 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.48 | 13.61 | 1,846,218 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.03 | 13.71 | 13.83 | 1,723,770 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.75 | 2,746,117 | +0.22(+1.64%) |
Aug 06, 2004 | 13.67 | 13.93 | 13.37 | 13.53 | 3,655,763 | -0.29(-2.08%) |
Aug 05, 2004 | 14.25 | 14.40 | 13.67 | 13.81 | 2,955,070 | -0.44(-3.05%) |
Aug 04, 2004 | 14.76 | 14.81 | 14.24 | 14.25 | 1,796,630 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.85 | 14.53 | 14.72 | 1,981,702 | +0.19(+1.30%) |
Aug 02, 2004 | 14.90 | 14.99 | 14.38 | 14.53 | 3,118,699 | -0.44(-2.91%) |
Jul 30, 2004 | 14.90 | 15.09 | 14.86 | 14.96 | 1,510,797 | +0.07(+0.50%) |
Jul 29, 2004 | 14.77 | 15.06 | 14.22 | 14.89 | 4,230,719 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,963,477 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,448,272 | +0.44(+3.11%) |
Jul 26, 2004 | 14.04 | 14.30 | 13.83 | 13.98 | 3,341,907 | -0.01(-0.06%) |
Jul 23, 2004 | 14.17 | 14.28 | 13.98 | 13.99 | 1,834,400 | -0.25(-1.73%) |
Jul 22, 2004 | 14.44 | 14.44 | 14.01 | 14.23 | 2,489,282 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.31 | 14.32 | 3,909,431 | -0.29(-1.97%) |
Jul 20, 2004 | 14.72 | 14.75 | 14.29 | 14.61 | 3,226,892 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.72 | 14.47 | 14.65 | 4,868,665 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.72 | 14.26 | 14.47 | 4,046,499 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.35 | 13.59 | 14.26 | 4,329,165 | +0.44(+3.21%) |
Jul 14, 2004 | 13.34 | 13.89 | 13.27 | 13.81 | 3,220,434 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.25 | 13.42 | 1,966,594 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.30 | 13.54 | 1,699,159 | -0.21(-1.55%) |
Jul 09, 2004 | 13.70 | 13.77 | 13.42 | 13.76 | 1,409,671 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.48 | 13.61 | 2,343,806 | -0.17(-1.25%) |
Jul 07, 2004 | 13.85 | 14.00 | 13.62 | 13.78 | 2,690,802 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.81 | 2,360,377 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,040,844 | +0.12(+0.90%) |