Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.23 | 14.87 | 14.23 | 14.77 | 907,500 | +0.55(+3.87%) |
Sep 29, 2004 | 14.90 | 14.97 | 14.02 | 14.21 | 1,770,800 | -0.74(-4.95%) |
Sep 28, 2004 | 15.00 | 15.18 | 14.82 | 14.96 | 1,089,300 | +0.33(+2.26%) |
Sep 27, 2004 | 14.97 | 15.10 | 14.60 | 14.62 | 904,300 | -0.30(-2.01%) |
Sep 24, 2004 | 14.71 | 15.08 | 14.66 | 14.93 | 905,200 | +0.31(+2.12%) |
Sep 23, 2004 | 14.47 | 14.73 | 14.16 | 14.62 | 1,216,700 | +0.15(+1.07%) |
Sep 22, 2004 | 14.99 | 14.99 | 14.43 | 14.46 | 1,363,500 | -0.46(-3.12%) |
Sep 21, 2004 | 13.86 | 14.94 | 13.86 | 14.93 | 1,450,200 | +1.10(+7.96%) |
Sep 20, 2004 | 14.00 | 14.12 | 13.81 | 13.82 | 545,800 | -0.08(-0.58%) |
Sep 17, 2004 | 13.95 | 13.97 | 13.80 | 13.90 | 636,600 | +0.12(+0.91%) |
Sep 16, 2004 | 13.69 | 13.87 | 13.50 | 13.78 | 949,400 | +0.09(+0.69%) |
Sep 15, 2004 | 14.00 | 14.00 | 13.60 | 13.69 | 2,136,500 | +0.38(+2.82%) |
Sep 14, 2004 | 13.05 | 13.46 | 13.04 | 13.31 | 833,800 | +0.34(+2.58%) |
Sep 13, 2004 | 12.85 | 13.03 | 12.78 | 12.97 | 499,900 | +0.39(+3.10%) |
Sep 10, 2004 | 13.36 | 13.36 | 12.46 | 12.59 | 889,100 | -0.33(-2.56%) |
Sep 09, 2004 | 12.26 | 12.96 | 12.26 | 12.91 | 1,005,600 | +0.66(+5.43%) |
Sep 08, 2004 | 12.34 | 12.41 | 12.16 | 12.25 | 810,700 | -0.09(-0.69%) |
Sep 07, 2004 | 12.00 | 12.36 | 11.70 | 12.34 | 1,083,200 | +0.21(+1.73%) |
Sep 03, 2004 | 12.20 | 12.28 | 12.05 | 12.12 | 582,100 | -0.05(-0.41%) |
Sep 02, 2004 | 12.25 | 12.35 | 12.09 | 12.18 | 950,200 | +0.02(+0.16%) |
Sep 01, 2004 | 11.79 | 12.29 | 11.77 | 12.15 | 1,272,100 | +0.31(+2.66%) |
Aug 31, 2004 | 11.62 | 11.88 | 11.51 | 11.84 | 727,800 | +0.22(+1.89%) |
Aug 30, 2004 | 11.88 | 11.88 | 11.38 | 11.62 | 774,200 | -0.24(-1.98%) |
Aug 27, 2004 | 11.62 | 11.89 | 11.56 | 11.86 | 547,100 | +0.32(+2.77%) |
Aug 26, 2004 | 11.62 | 11.69 | 11.37 | 11.54 | 1,137,200 | -0.12(-0.99%) |
Aug 25, 2004 | 11.55 | 11.68 | 11.36 | 11.65 | 926,300 | +0.14(+1.22%) |
Aug 24, 2004 | 11.70 | 11.72 | 11.38 | 11.51 | 804,800 | -0.14(-1.24%) |
Aug 23, 2004 | 11.73 | 11.93 | 11.62 | 11.65 | 875,100 | -0.11(-0.89%) |
Aug 20, 2004 | 12.12 | 12.24 | 11.68 | 11.76 | 1,222,600 | -0.33(-2.73%) |
Aug 19, 2004 | 11.80 | 12.29 | 11.79 | 12.09 | 1,276,800 | +0.38(+3.29%) |
Aug 18, 2004 | 11.21 | 11.72 | 11.20 | 11.71 | 1,395,100 | +0.50(+4.46%) |
Aug 17, 2004 | 11.86 | 11.86 | 11.20 | 11.21 | 1,342,000 | -0.61(-5.12%) |
Aug 16, 2004 | 11.90 | 12.04 | 11.74 | 11.81 | 907,200 | -0.06(-0.55%) |
Aug 13, 2004 | 11.54 | 12.10 | 11.54 | 11.88 | 1,348,600 | +0.34(+2.90%) |
Aug 12, 2004 | 11.28 | 11.72 | 11.27 | 11.54 | 1,263,700 | +0.28(+2.49%) |
Aug 11, 2004 | 11.53 | 11.53 | 11.06 | 11.26 | 1,476,500 | -0.37(-3.14%) |
Aug 10, 2004 | 11.75 | 11.82 | 11.42 | 11.62 | 1,315,500 | -0.12(-1.06%) |
Aug 09, 2004 | 11.38 | 11.91 | 11.02 | 11.75 | 2,021,000 | +0.45(+3.94%) |
Aug 06, 2004 | 11.32 | 11.60 | 10.88 | 11.30 | 2,173,700 | -0.02(-0.18%) |
Aug 05, 2004 | 12.68 | 12.68 | 11.09 | 11.32 | 5,567,100 | -1.88(-14.20%) |
Aug 04, 2004 | 14.57 | 14.60 | 12.38 | 13.20 | 3,488,700 | -0.84(-5.95%) |
Aug 03, 2004 | 14.23 | 14.39 | 13.95 | 14.04 | 965,500 | -0.16(-1.16%) |
Aug 02, 2004 | 14.60 | 14.60 | 13.94 | 14.20 | 828,400 | -0.30(-2.07%) |
Jul 30, 2004 | 14.47 | 14.79 | 14.47 | 14.50 | 533,700 | +0.10(+0.66%) |
Jul 29, 2004 | 14.33 | 14.56 | 13.89 | 14.40 | 965,100 | +0.37(+2.60%) |
Jul 28, 2004 | 14.22 | 14.38 | 13.89 | 14.04 | 676,000 | -0.06(-0.43%) |
Jul 27, 2004 | 13.58 | 14.19 | 13.29 | 14.10 | 670,000 | +0.50(+3.68%) |
Jul 26, 2004 | 13.79 | 13.96 | 13.30 | 13.60 | 893,500 | -0.34(-2.44%) |
Jul 23, 2004 | 13.97 | 14.00 | 13.76 | 13.94 | 626,800 | -0.10(-0.71%) |
Jul 22, 2004 | 14.35 | 14.52 | 13.73 | 14.04 | 1,451,600 | -0.36(-2.50%) |
Jul 21, 2004 | 15.50 | 15.54 | 14.16 | 14.40 | 1,868,600 | -0.99(-6.46%) |
Jul 20, 2004 | 15.40 | 15.65 | 15.13 | 15.39 | 926,200 | +0.07(+0.46%) |
Jul 19, 2004 | 15.44 | 15.50 | 15.00 | 15.32 | 909,700 | -0.09(-0.58%) |
Jul 16, 2004 | 14.80 | 15.85 | 14.80 | 15.41 | 1,775,200 | +0.74(+5.04%) |
Jul 15, 2004 | 14.69 | 14.85 | 14.53 | 14.68 | 660,000 | +0.12(+0.79%) |
Jul 14, 2004 | 14.30 | 14.60 | 14.26 | 14.56 | 845,100 | +0.26(+1.82%) |
Jul 13, 2004 | 14.40 | 14.43 | 14.22 | 14.30 | 827,400 | -0.10(-0.69%) |
Jul 12, 2004 | 14.50 | 14.70 | 14.30 | 14.40 | 631,700 | -0.05(-0.35%) |
Jul 09, 2004 | 14.46 | 14.51 | 14.23 | 14.45 | 891,100 | +0.22(+1.55%) |
Jul 08, 2004 | 14.47 | 14.71 | 14.15 | 14.23 | 1,283,200 | -0.12(-0.87%) |
Jul 07, 2004 | 14.05 | 14.50 | 14.01 | 14.36 | 1,105,600 | +0.30(+2.17%) |
Jul 06, 2004 | 14.20 | 14.25 | 14.05 | 14.05 | 925,600 | +0.04(+0.32%) |
Jul 02, 2004 | 13.96 | 14.10 | 13.90 | 14.01 | 511,800 | +0.12(+0.86%) |