Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.19 | 15.30 | 14.86 | 15.01 | 19,319 | +0.08(+0.56%) |
Sep 29, 2004 | 15.43 | 15.46 | 14.66 | 14.93 | 40,308 | -0.12(-0.78%) |
Sep 28, 2004 | 15.25 | 15.43 | 14.47 | 15.04 | 75,608 | -0.51(-3.29%) |
Sep 27, 2004 | 15.06 | 15.88 | 14.10 | 15.55 | 201,423 | +0.87(+5.94%) |
Sep 24, 2004 | 14.05 | 15.02 | 13.55 | 14.68 | 50,803 | +0.54(+3.79%) |
Sep 23, 2004 | 13.34 | 14.18 | 13.29 | 14.15 | 41,858 | +0.52(+3.82%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.00 | 13.63 | 82,644 | -0.05(-0.37%) |
Sep 21, 2004 | 14.34 | 14.34 | 13.16 | 13.68 | 92,304 | -0.83(-5.72%) |
Sep 20, 2004 | 15.06 | 15.06 | 14.02 | 14.51 | 51,757 | +0.00(+0.00%) |
Sep 17, 2004 | 14.27 | 14.51 | 14.21 | 14.51 | 31,125 | +0.20(+1.41%) |
Sep 16, 2004 | 14.85 | 15.08 | 14.03 | 14.31 | 33,630 | -0.73(-4.85%) |
Sep 15, 2004 | 14.92 | 15.22 | 14.58 | 15.03 | 44,840 | -0.06(-0.39%) |
Sep 14, 2004 | 15.08 | 15.22 | 14.88 | 15.09 | 95,524 | +0.02(+0.11%) |
Sep 13, 2004 | 14.67 | 15.15 | 13.74 | 15.08 | 108,761 | +0.00(+0.00%) |
Sep 10, 2004 | 15.78 | 15.99 | 14.67 | 15.08 | 82,883 | -0.57(-3.64%) |
Sep 09, 2004 | 15.83 | 15.84 | 15.11 | 15.65 | 160,876 | -0.20(-1.27%) |
Sep 08, 2004 | 14.40 | 16.18 | 14.40 | 15.85 | 370,088 | +1.32(+9.06%) |
Sep 07, 2004 | 14.01 | 14.66 | 14.01 | 14.53 | 116,871 | +0.24(+1.70%) |
Sep 03, 2004 | 14.03 | 14.46 | 13.76 | 14.29 | 39,116 | +0.11(+0.77%) |
Sep 02, 2004 | 14.43 | 14.43 | 13.88 | 14.18 | 32,676 | +0.00(+0.00%) |
Sep 01, 2004 | 14.51 | 15.09 | 14.09 | 14.18 | 27,786 | -0.39(-2.65%) |
Aug 31, 2004 | 14.48 | 15.12 | 14.47 | 14.57 | 78,589 | -0.25(-1.70%) |
Aug 30, 2004 | 12.90 | 15.30 | 12.81 | 14.82 | 148,354 | +1.61(+12.19%) |
Aug 27, 2004 | 13.23 | 13.64 | 12.79 | 13.21 | 51,041 | -0.29(-2.17%) |
Aug 26, 2004 | 12.82 | 13.70 | 12.81 | 13.50 | 36,969 | +0.12(+0.88%) |
Aug 25, 2004 | 13.27 | 14.06 | 12.83 | 13.38 | 87,295 | -0.26(-1.91%) |
Aug 24, 2004 | 14.99 | 15.09 | 13.13 | 13.64 | 106,018 | -1.13(-7.66%) |
Aug 23, 2004 | 15.52 | 15.52 | 14.26 | 14.77 | 69,725 | -0.14(-0.96%) |
Aug 20, 2004 | 15.07 | 15.69 | 14.42 | 14.92 | 27,561 | -0.08(-0.50%) |
Aug 19, 2004 | 15.09 | 15.91 | 14.67 | 14.99 | 51,041 | -0.69(-4.39%) |
Aug 18, 2004 | 14.46 | 15.94 | 14.46 | 15.68 | 108,642 | +1.17(+8.09%) |
Aug 17, 2004 | 15.26 | 15.26 | 14.35 | 14.51 | 53,903 | -0.30(-2.04%) |
Aug 16, 2004 | 15.25 | 15.32 | 14.68 | 14.81 | 83,121 | +0.00(+0.00%) |
Aug 13, 2004 | 14.88 | 14.91 | 14.14 | 14.81 | 81,332 | +0.08(+0.51%) |
Aug 12, 2004 | 15.09 | 15.14 | 14.57 | 14.73 | 64,159 | -0.44(-2.93%) |
Aug 11, 2004 | 14.67 | 15.26 | 14.67 | 15.18 | 54,977 | +0.17(+1.12%) |
Aug 10, 2004 | 15.25 | 15.55 | 14.44 | 15.01 | 228,614 | -0.25(-1.65%) |
Aug 09, 2004 | 15.90 | 16.87 | 14.89 | 15.26 | 463,692 | +0.10(+0.66%) |
Aug 06, 2004 | 13.84 | 15.23 | 13.59 | 15.16 | 340,714 | +1.27(+9.11%) |
Aug 05, 2004 | 12.87 | 14.26 | 12.77 | 13.89 | 253,538 | +1.12(+8.73%) |
Aug 04, 2004 | 12.72 | 12.90 | 12.63 | 12.78 | 37,923 | -0.15(-1.17%) |
Aug 03, 2004 | 12.83 | 13.00 | 12.68 | 12.93 | 61,420 | +0.26(+2.05%) |
Aug 02, 2004 | 12.18 | 12.79 | 12.18 | 12.67 | 72,865 | +0.29(+2.37%) |
Jul 30, 2004 | 12.58 | 12.65 | 12.06 | 12.38 | 92,900 | -0.13(-1.07%) |
Jul 29, 2004 | 13.42 | 13.43 | 12.28 | 12.51 | 160,399 | +1.57(+14.33%) |
Jul 28, 2004 | 11.19 | 11.19 | 10.71 | 10.94 | 20,392 | -0.35(-3.12%) |
Jul 27, 2004 | 10.52 | 11.32 | 10.42 | 11.29 | 44,244 | +0.82(+7.85%) |
Jul 26, 2004 | 11.11 | 11.11 | 9.870 | 10.47 | 25,520 | -0.51(-4.66%) |
Jul 23, 2004 | 10.92 | 11.28 | 10.88 | 10.98 | 48,060 | +0.24(+2.26%) |
Jul 22, 2004 | 10.24 | 10.81 | 10.24 | 10.74 | 14,429 | +0.03(+0.24%) |
Jul 21, 2004 | 10.98 | 11.14 | 10.07 | 10.72 | 49,133 | -0.09(-0.85%) |
Jul 20, 2004 | 10.48 | 10.93 | 10.46 | 10.81 | 58,316 | +0.37(+3.53%) |
Jul 19, 2004 | 10.02 | 10.70 | 10.02 | 10.44 | 94,450 | +0.38(+3.75%) |
Jul 16, 2004 | 9.836 | 10.06 | 9.719 | 10.06 | 15,861 | +0.13(+1.27%) |
Jul 15, 2004 | 9.828 | 10.00 | 9.643 | 9.937 | 10,613 | +0.07(+0.68%) |
Jul 14, 2004 | 9.937 | 9.945 | 9.727 | 9.870 | 11,329 | -0.09(-0.93%) |
Jul 13, 2004 | 10.04 | 10.06 | 9.962 | 9.962 | 7,155 | -0.06(-0.59%) |
Jul 12, 2004 | 10.26 | 10.30 | 9.819 | 10.02 | 12,044 | +0.25(+2.57%) |
Jul 09, 2004 | 9.895 | 10.05 | 9.526 | 9.769 | 24,328 | -0.12(-1.19%) |
Jul 08, 2004 | 9.761 | 10.26 | 9.744 | 9.886 | 11,567 | +0.13(+1.29%) |
Jul 07, 2004 | 10.28 | 10.28 | 9.744 | 9.761 | 41,143 | -0.17(-1.69%) |
Jul 06, 2004 | 9.937 | 10.20 | 9.920 | 9.928 | 64,398 | +0.01(+0.09%) |
Jul 02, 2004 | 9.794 | 9.920 | 9.442 | 9.919 | 9,659 | +0.43(+4.50%) |