Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.95 | 15.00 | 14.26 | 14.48 | 405,400 | -0.42(-2.82%) |
Sep 29, 2004 | 14.72 | 14.95 | 14.57 | 14.90 | 519,400 | +0.32(+2.19%) |
Sep 28, 2004 | 14.40 | 14.90 | 14.27 | 14.58 | 396,700 | +0.30(+2.10%) |
Sep 27, 2004 | 14.20 | 14.39 | 13.99 | 14.28 | 439,300 | -0.05(-0.35%) |
Sep 24, 2004 | 14.65 | 15.15 | 14.26 | 14.33 | 527,100 | -0.21(-1.44%) |
Sep 23, 2004 | 14.26 | 14.72 | 14.18 | 14.54 | 343,300 | +0.20(+1.39%) |
Sep 22, 2004 | 14.65 | 14.76 | 14.22 | 14.34 | 485,600 | -0.41(-2.78%) |
Sep 21, 2004 | 14.70 | 14.87 | 14.35 | 14.75 | 409,000 | +0.35(+2.43%) |
Sep 20, 2004 | 15.04 | 15.04 | 14.19 | 14.40 | 543,700 | -0.47(-3.16%) |
Sep 17, 2004 | 14.99 | 15.00 | 14.50 | 14.87 | 702,900 | -0.03(-0.20%) |
Sep 16, 2004 | 14.77 | 15.12 | 14.75 | 14.90 | 379,200 | +0.11(+0.74%) |
Sep 15, 2004 | 14.80 | 14.99 | 14.41 | 14.79 | 598,900 | -0.01(-0.07%) |
Sep 14, 2004 | 14.99 | 15.06 | 14.50 | 14.80 | 572,000 | -0.17(-1.14%) |
Sep 13, 2004 | 14.95 | 15.21 | 14.65 | 14.97 | 665,100 | +0.06(+0.40%) |
Sep 10, 2004 | 14.10 | 15.05 | 14.00 | 14.91 | 858,700 | +0.81(+5.74%) |
Sep 09, 2004 | 13.82 | 14.15 | 13.74 | 14.10 | 481,400 | +0.26(+1.88%) |
Sep 08, 2004 | 14.00 | 14.48 | 13.41 | 13.84 | 867,000 | -0.08(-0.57%) |
Sep 07, 2004 | 13.09 | 15.20 | 13.00 | 13.92 | 2,597,800 | +0.74(+5.61%) |
Sep 03, 2004 | 13.36 | 13.47 | 12.95 | 13.18 | 334,600 | -0.03(-0.19%) |
Sep 02, 2004 | 12.79 | 13.50 | 12.49 | 13.21 | 481,700 | +0.29(+2.29%) |
Sep 01, 2004 | 12.74 | 13.05 | 12.51 | 12.91 | 1,087,000 | +0.17(+1.33%) |
Aug 31, 2004 | 12.53 | 12.88 | 12.53 | 12.74 | 504,900 | +0.14(+1.11%) |
Aug 30, 2004 | 13.65 | 13.65 | 12.28 | 12.60 | 742,500 | -0.79(-5.90%) |
Aug 27, 2004 | 13.06 | 13.95 | 13.00 | 13.39 | 1,292,800 | +0.42(+3.24%) |
Aug 26, 2004 | 12.85 | 13.10 | 12.80 | 12.97 | 601,100 | +0.00(+0.00%) |
Aug 25, 2004 | 12.84 | 13.00 | 12.50 | 12.97 | 310,600 | +0.22(+1.73%) |
Aug 24, 2004 | 12.69 | 12.97 | 12.52 | 12.75 | 445,700 | +0.04(+0.31%) |
Aug 23, 2004 | 13.11 | 13.29 | 12.66 | 12.71 | 562,800 | -0.44(-3.35%) |
Aug 20, 2004 | 13.05 | 13.24 | 12.87 | 13.15 | 540,000 | +0.08(+0.61%) |
Aug 19, 2004 | 13.12 | 13.22 | 12.80 | 13.07 | 967,300 | -0.05(-0.38%) |
Aug 18, 2004 | 12.58 | 13.16 | 12.07 | 13.12 | 801,400 | +0.72(+5.81%) |
Aug 17, 2004 | 12.06 | 12.50 | 12.06 | 12.40 | 901,500 | +0.37(+3.08%) |
Aug 16, 2004 | 11.49 | 12.62 | 11.46 | 12.03 | 1,583,900 | +0.83(+7.41%) |
Aug 13, 2004 | 11.73 | 11.83 | 11.06 | 11.20 | 693,700 | -0.45(-3.86%) |
Aug 12, 2004 | 11.41 | 12.06 | 11.36 | 11.65 | 1,158,100 | +0.00(+0.00%) |
Aug 11, 2004 | 10.52 | 11.75 | 10.18 | 11.65 | 1,855,400 | +0.87(+8.07%) |
Aug 10, 2004 | 9.540 | 10.83 | 9.500 | 10.78 | 1,985,400 | +1.09(+11.25%) |
Aug 09, 2004 | 10.01 | 10.60 | 9.430 | 9.690 | 1,572,500 | -0.41(-4.06%) |
Aug 06, 2004 | 9.760 | 11.11 | 9.640 | 10.10 | 2,981,000 | -0.35(-3.35%) |
Aug 05, 2004 | 16.49 | 16.59 | 9.050 | 10.45 | 25,250,800 | -6.49(-38.31%) |
Aug 03, 2004 | 17.58 | 17.58 | 16.82 | 16.94 | 481,900 | -0.57(-3.26%) |
Aug 02, 2004 | 17.31 | 17.68 | 17.03 | 17.51 | 406,100 | -0.03(-0.17%) |
Jul 30, 2004 | 17.18 | 17.67 | 16.88 | 17.54 | 440,200 | +0.38(+2.21%) |
Jul 29, 2004 | 16.83 | 17.31 | 16.62 | 17.16 | 422,600 | +0.15(+0.88%) |
Jul 28, 2004 | 17.37 | 17.37 | 16.28 | 17.01 | 572,500 | -0.36(-2.07%) |
Jul 27, 2004 | 16.68 | 17.50 | 16.50 | 17.37 | 504,200 | +0.56(+3.33%) |
Jul 26, 2004 | 16.96 | 17.15 | 16.54 | 16.81 | 842,300 | -0.31(-1.81%) |
Jul 23, 2004 | 16.74 | 17.12 | 16.66 | 17.12 | 557,100 | +0.26(+1.54%) |
Jul 22, 2004 | 16.47 | 17.09 | 16.02 | 16.86 | 828,600 | +0.46(+2.80%) |
Jul 21, 2004 | 16.97 | 17.19 | 16.21 | 16.40 | 630,200 | -0.70(-4.09%) |
Jul 20, 2004 | 16.80 | 17.11 | 16.74 | 17.10 | 916,300 | +0.20(+1.18%) |
Jul 19, 2004 | 17.51 | 17.79 | 16.82 | 16.90 | 870,500 | -0.70(-3.98%) |
Jul 16, 2004 | 17.86 | 18.02 | 17.51 | 17.60 | 529,500 | -0.20(-1.12%) |
Jul 15, 2004 | 18.21 | 18.46 | 17.71 | 17.80 | 754,300 | -0.41(-2.25%) |
Jul 14, 2004 | 18.24 | 18.34 | 18.06 | 18.21 | 448,100 | -0.10(-0.55%) |
Jul 13, 2004 | 18.06 | 18.54 | 18.06 | 18.31 | 414,800 | +0.26(+1.44%) |
Jul 12, 2004 | 18.30 | 18.78 | 18.00 | 18.05 | 694,600 | -0.28(-1.53%) |
Jul 09, 2004 | 18.87 | 19.13 | 18.30 | 18.33 | 297,200 | -0.37(-1.98%) |
Jul 08, 2004 | 19.00 | 19.14 | 18.47 | 18.70 | 568,700 | -0.30(-1.58%) |
Jul 07, 2004 | 19.01 | 19.48 | 18.79 | 19.00 | 676,900 | +0.38(+2.04%) |
Jul 06, 2004 | 19.40 | 19.40 | 18.50 | 18.62 | 649,100 | -0.84(-4.32%) |
Jul 02, 2004 | 19.83 | 19.86 | 19.37 | 19.46 | 262,000 | -0.35(-1.77%) |