Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.89 | 13.95 | 13.84 | 13.95 | 1,943,027 | +0.07(+0.52%) |
Sep 29, 2004 | 13.77 | 13.88 | 13.75 | 13.87 | 728,480 | +0.07(+0.53%) |
Sep 28, 2004 | 13.66 | 13.82 | 13.66 | 13.80 | 1,975,184 | +0.17(+1.24%) |
Sep 27, 2004 | 13.70 | 13.70 | 13.57 | 13.63 | 2,871,871 | -0.08(-0.59%) |
Sep 24, 2004 | 13.72 | 13.73 | 13.66 | 13.71 | 2,734,585 | -0.04(-0.28%) |
Sep 23, 2004 | 13.62 | 13.76 | 13.61 | 13.75 | 2,363,542 | +0.06(+0.44%) |
Sep 22, 2004 | 13.83 | 13.84 | 13.69 | 13.69 | 2,467,434 | -0.21(-1.51%) |
Sep 21, 2004 | 13.83 | 13.97 | 13.82 | 13.90 | 2,813,741 | +0.14(+1.05%) |
Sep 20, 2004 | 13.77 | 13.79 | 13.61 | 13.76 | 1,653,613 | +0.01(+0.10%) |
Sep 17, 2004 | 13.61 | 13.82 | 13.61 | 13.74 | 2,686,349 | +0.09(+0.67%) |
Sep 16, 2004 | 13.64 | 13.70 | 13.60 | 13.65 | 1,636,298 | +0.17(+1.25%) |
Sep 15, 2004 | 13.56 | 13.57 | 13.46 | 13.48 | 1,818,109 | -0.06(-0.44%) |
Sep 14, 2004 | 13.62 | 13.62 | 13.53 | 13.54 | 2,508,249 | -0.00(-0.04%) |
Sep 13, 2004 | 13.53 | 13.60 | 13.52 | 13.55 | 1,846,556 | +0.12(+0.92%) |
Sep 10, 2004 | 13.35 | 13.47 | 13.34 | 13.43 | 1,170,021 | +0.13(+0.95%) |
Sep 09, 2004 | 13.21 | 13.33 | 13.21 | 13.30 | 3,226,835 | +0.04(+0.31%) |
Sep 08, 2004 | 13.16 | 13.32 | 13.16 | 13.26 | 1,945,500 | -0.01(-0.06%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.20 | 13.27 | 3,960,263 | +0.10(+0.77%) |
Sep 03, 2004 | 13.25 | 13.25 | 13.13 | 13.17 | 3,119,232 | -0.14(-1.06%) |
Sep 02, 2004 | 13.20 | 13.33 | 13.14 | 13.31 | 3,451,934 | +0.16(+1.24%) |
Sep 01, 2004 | 13.14 | 13.15 | 13.04 | 13.15 | 4,196,493 | +0.11(+0.82%) |
Aug 31, 2004 | 13.00 | 13.05 | 12.94 | 13.04 | 3,970,157 | +0.06(+0.44%) |
Aug 30, 2004 | 13.01 | 13.01 | 12.95 | 12.98 | 1,015,420 | -0.07(-0.54%) |
Aug 27, 2004 | 13.11 | 13.11 | 13.05 | 13.05 | 2,732,111 | -0.02(-0.19%) |
Aug 26, 2004 | 13.11 | 13.11 | 13.05 | 13.08 | 1,424,804 | +0.02(+0.14%) |
Aug 25, 2004 | 12.94 | 13.06 | 12.92 | 13.06 | 1,510,144 | +0.15(+1.19%) |
Aug 24, 2004 | 12.91 | 12.97 | 12.89 | 12.90 | 1,210,836 | -0.04(-0.29%) |
Aug 23, 2004 | 12.89 | 12.98 | 12.80 | 12.94 | 3,109,338 | +0.07(+0.54%) |
Aug 20, 2004 | 12.83 | 12.93 | 12.81 | 12.87 | 2,312,833 | +0.06(+0.50%) |
Aug 19, 2004 | 12.93 | 12.93 | 12.76 | 12.81 | 1,795,846 | +0.01(+0.11%) |
Aug 18, 2004 | 12.62 | 12.79 | 12.58 | 12.79 | 1,668,455 | +0.15(+1.18%) |
Aug 17, 2004 | 12.60 | 12.68 | 12.57 | 12.64 | 2,288,097 | +0.08(+0.67%) |
Aug 16, 2004 | 12.40 | 12.58 | 12.40 | 12.56 | 2,274,492 | +0.17(+1.36%) |
Aug 13, 2004 | 12.53 | 12.53 | 12.37 | 12.39 | 1,982,605 | +0.02(+0.16%) |
Aug 12, 2004 | 12.49 | 12.50 | 12.37 | 12.37 | 1,011,709 | -0.14(-1.12%) |
Aug 11, 2004 | 12.50 | 12.52 | 12.39 | 12.51 | 2,435,277 | -0.12(-0.93%) |
Aug 10, 2004 | 12.48 | 12.65 | 12.48 | 12.63 | 1,324,622 | +0.14(+1.13%) |
Aug 09, 2004 | 12.53 | 12.57 | 12.49 | 12.49 | 998,105 | +0.10(+0.84%) |
Aug 06, 2004 | 12.51 | 12.52 | 12.37 | 12.39 | 2,051,866 | -0.09(-0.73%) |
Aug 05, 2004 | 12.74 | 12.75 | 12.47 | 12.48 | 3,297,333 | -0.08(-0.64%) |
Aug 04, 2004 | 12.52 | 12.56 | 12.44 | 12.56 | 3,472,960 | +0.01(+0.10%) |
Aug 03, 2004 | 12.53 | 12.63 | 12.52 | 12.54 | 3,769,794 | +0.01(+0.12%) |
Aug 02, 2004 | 12.53 | 12.55 | 12.50 | 12.53 | 3,267,649 | -0.06(-0.50%) |
Jul 30, 2004 | 12.66 | 12.68 | 12.58 | 12.59 | 2,821,161 | -0.06(-0.48%) |
Jul 29, 2004 | 12.56 | 12.65 | 12.52 | 12.65 | 3,479,144 | +0.08(+0.62%) |
Jul 28, 2004 | 12.53 | 12.58 | 12.43 | 12.58 | 1,805,741 | -0.00(-0.03%) |
Jul 27, 2004 | 12.37 | 12.58 | 12.37 | 12.58 | 1,557,142 | +0.24(+1.91%) |
Jul 26, 2004 | 12.44 | 12.49 | 12.31 | 12.34 | 1,568,274 | -0.12(-0.93%) |
Jul 23, 2004 | 12.64 | 12.64 | 12.41 | 12.46 | 2,707,375 | -0.22(-1.72%) |
Jul 22, 2004 | 12.57 | 12.68 | 12.52 | 12.68 | 4,217,519 | +0.00(+0.00%) |
Jul 21, 2004 | 12.94 | 12.94 | 12.63 | 12.68 | 2,446,408 | -0.15(-1.15%) |
Jul 20, 2004 | 12.78 | 12.83 | 12.72 | 12.83 | 2,541,642 | +0.05(+0.42%) |
Jul 19, 2004 | 12.80 | 12.86 | 12.71 | 12.77 | 1,367,911 | -0.02(-0.15%) |
Jul 16, 2004 | 12.84 | 12.85 | 12.77 | 12.79 | 1,351,832 | +0.14(+1.10%) |
Jul 15, 2004 | 12.66 | 12.70 | 12.59 | 12.65 | 5,176,046 | -0.07(-0.52%) |
Jul 14, 2004 | 12.78 | 12.83 | 12.72 | 12.72 | 1,398,831 | -0.12(-0.96%) |
Jul 13, 2004 | 12.84 | 12.86 | 12.77 | 12.84 | 1,393,884 | +0.06(+0.46%) |
Jul 12, 2004 | 12.78 | 12.81 | 12.69 | 12.78 | 1,442,119 | -0.03(-0.26%) |
Jul 09, 2004 | 12.82 | 12.91 | 12.79 | 12.82 | 2,039,498 | +0.07(+0.53%) |
Jul 08, 2004 | 12.86 | 12.88 | 12.75 | 12.75 | 2,326,438 | -0.18(-1.43%) |
Jul 07, 2004 | 12.79 | 13.01 | 12.79 | 12.93 | 2,733,348 | +0.17(+1.31%) |
Jul 06, 2004 | 12.94 | 12.95 | 12.77 | 12.77 | 2,149,574 | -0.14(-1.07%) |
Jul 02, 2004 | 12.94 | 12.98 | 12.90 | 12.90 | 2,601,009 | -0.00(-0.01%) |