Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.08 | 14.08 | 13.90 | 13.95 | 121,400 | -0.03(-0.21%) |
Sep 29, 2004 | 14.12 | 14.12 | 13.96 | 13.98 | 117,400 | -0.10(-0.71%) |
Sep 28, 2004 | 14.05 | 14.09 | 14.02 | 14.08 | 59,800 | +0.04(+0.28%) |
Sep 27, 2004 | 14.00 | 14.04 | 13.97 | 14.04 | 125,200 | +0.06(+0.43%) |
Sep 24, 2004 | 13.99 | 14.03 | 13.96 | 13.98 | 104,400 | -0.04(-0.29%) |
Sep 23, 2004 | 14.03 | 14.07 | 13.96 | 14.02 | 87,800 | -0.04(-0.28%) |
Sep 22, 2004 | 14.07 | 14.07 | 13.95 | 14.06 | 132,700 | -0.03(-0.21%) |
Sep 21, 2004 | 14.08 | 14.10 | 14.05 | 14.09 | 72,600 | +0.01(+0.07%) |
Sep 20, 2004 | 14.08 | 14.08 | 14.03 | 14.08 | 64,700 | +0.01(+0.07%) |
Sep 17, 2004 | 14.03 | 14.07 | 13.99 | 14.07 | 79,000 | +0.08(+0.57%) |
Sep 16, 2004 | 13.96 | 14.05 | 13.92 | 13.99 | 101,300 | +0.03(+0.21%) |
Sep 15, 2004 | 13.97 | 13.98 | 13.89 | 13.96 | 78,700 | -0.01(-0.07%) |
Sep 14, 2004 | 13.95 | 14.00 | 13.91 | 13.97 | 135,400 | +0.02(+0.15%) |
Sep 13, 2004 | 13.96 | 14.00 | 13.92 | 13.95 | 113,000 | +0.05(+0.35%) |
Sep 10, 2004 | 13.90 | 13.95 | 13.90 | 13.90 | 70,800 | +0.04(+0.29%) |
Sep 09, 2004 | 13.84 | 13.91 | 13.82 | 13.86 | 74,100 | +0.02(+0.14%) |
Sep 08, 2004 | 13.82 | 13.89 | 13.82 | 13.84 | 103,200 | -0.03(-0.22%) |
Sep 07, 2004 | 13.80 | 13.92 | 13.80 | 13.87 | 102,700 | -0.02(-0.14%) |
Sep 03, 2004 | 13.88 | 13.90 | 13.85 | 13.89 | 60,700 | -0.02(-0.14%) |
Sep 02, 2004 | 14.00 | 14.00 | 13.84 | 13.91 | 129,800 | -0.09(-0.64%) |
Sep 01, 2004 | 13.97 | 14.00 | 13.96 | 14.00 | 137,000 | +0.00(+0.00%) |
Aug 31, 2004 | 13.93 | 14.00 | 13.90 | 14.00 | 120,600 | +0.08(+0.57%) |
Aug 30, 2004 | 13.85 | 13.98 | 13.85 | 13.92 | 175,700 | +0.08(+0.58%) |
Aug 27, 2004 | 13.83 | 13.93 | 13.83 | 13.84 | 78,300 | -0.05(-0.36%) |
Aug 26, 2004 | 13.86 | 13.92 | 13.86 | 13.89 | 129,400 | -0.01(-0.07%) |
Aug 25, 2004 | 13.90 | 13.90 | 13.81 | 13.90 | 78,800 | +0.05(+0.36%) |
Aug 24, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 160,600 | +0.01(+0.07%) |
Aug 23, 2004 | 13.85 | 13.87 | 13.80 | 13.84 | 98,200 | -0.06(-0.43%) |
Aug 20, 2004 | 13.89 | 13.93 | 13.85 | 13.90 | 57,200 | -0.03(-0.22%) |
Aug 19, 2004 | 13.90 | 13.93 | 13.88 | 13.93 | 52,400 | +0.02(+0.14%) |
Aug 18, 2004 | 13.90 | 13.94 | 13.86 | 13.91 | 83,900 | +0.02(+0.14%) |
Aug 17, 2004 | 13.87 | 13.90 | 13.69 | 13.89 | 149,200 | +0.01(+0.07%) |
Aug 16, 2004 | 13.68 | 13.88 | 13.68 | 13.88 | 132,500 | +0.14(+1.02%) |
Aug 13, 2004 | 13.67 | 13.78 | 13.66 | 13.74 | 106,400 | +0.07(+0.51%) |
Aug 12, 2004 | 13.60 | 13.70 | 13.59 | 13.67 | 141,900 | +0.07(+0.51%) |
Aug 11, 2004 | 13.62 | 13.66 | 13.57 | 13.60 | 88,600 | -0.02(-0.15%) |
Aug 10, 2004 | 13.63 | 13.67 | 13.58 | 13.62 | 126,500 | -0.05(-0.37%) |
Aug 09, 2004 | 13.73 | 13.73 | 13.63 | 13.67 | 90,600 | -0.07(-0.51%) |
Aug 06, 2004 | 13.69 | 13.78 | 13.66 | 13.74 | 61,900 | +0.13(+0.96%) |
Aug 05, 2004 | 13.61 | 13.68 | 13.60 | 13.61 | 58,300 | -0.06(-0.44%) |
Aug 04, 2004 | 13.66 | 13.71 | 13.63 | 13.67 | 55,000 | -0.01(-0.07%) |
Aug 03, 2004 | 13.72 | 13.79 | 13.68 | 13.68 | 146,000 | -0.07(-0.51%) |
Aug 02, 2004 | 13.66 | 13.75 | 13.66 | 13.75 | 89,900 | +0.07(+0.51%) |
Jul 30, 2004 | 13.64 | 13.73 | 13.60 | 13.68 | 47,900 | +0.11(+0.81%) |
Jul 29, 2004 | 13.50 | 13.58 | 13.50 | 13.57 | 75,200 | +0.15(+1.12%) |
Jul 28, 2004 | 13.37 | 13.50 | 13.37 | 13.42 | 81,700 | +0.05(+0.37%) |
Jul 27, 2004 | 13.43 | 13.57 | 13.37 | 13.37 | 89,300 | -0.06(-0.46%) |
Jul 26, 2004 | 13.48 | 13.49 | 13.42 | 13.43 | 59,700 | +0.02(+0.16%) |
Jul 23, 2004 | 13.48 | 13.48 | 13.33 | 13.41 | 64,200 | -0.05(-0.37%) |
Jul 22, 2004 | 13.48 | 13.48 | 13.38 | 13.46 | 82,600 | -0.10(-0.74%) |
Jul 21, 2004 | 13.57 | 13.63 | 13.53 | 13.56 | 105,900 | -0.01(-0.07%) |
Jul 20, 2004 | 13.43 | 13.58 | 13.41 | 13.57 | 226,200 | +0.13(+0.97%) |
Jul 19, 2004 | 13.42 | 13.50 | 13.40 | 13.44 | 76,600 | -0.01(-0.07%) |
Jul 16, 2004 | 13.30 | 13.46 | 13.30 | 13.45 | 64,600 | +0.14(+1.05%) |
Jul 15, 2004 | 13.36 | 13.42 | 13.30 | 13.31 | 72,200 | -0.09(-0.67%) |
Jul 14, 2004 | 13.28 | 13.42 | 13.23 | 13.40 | 128,200 | +0.13(+0.98%) |
Jul 13, 2004 | 13.33 | 13.36 | 13.27 | 13.27 | 46,800 | -0.07(-0.52%) |
Jul 12, 2004 | 13.20 | 13.36 | 13.20 | 13.34 | 100,800 | +0.04(+0.30%) |
Jul 09, 2004 | 13.21 | 13.30 | 13.20 | 13.30 | 79,000 | +0.06(+0.45%) |
Jul 08, 2004 | 13.12 | 13.24 | 13.12 | 13.24 | 67,800 | +0.09(+0.68%) |
Jul 07, 2004 | 13.11 | 13.19 | 13.10 | 13.15 | 92,500 | +0.04(+0.31%) |
Jul 06, 2004 | 13.10 | 13.15 | 13.05 | 13.11 | 88,900 | +0.01(+0.08%) |
Jul 02, 2004 | 12.95 | 13.10 | 12.95 | 13.10 | 137,500 | +0.15(+1.16%) |