Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.80 | 13.95 | 13.70 | 13.80 | 12,543,514 | -0.01(-0.06%) |
Sep 29, 2004 | 13.26 | 13.82 | 13.22 | 13.81 | 20,695,864 | +0.62(+4.68%) |
Sep 28, 2004 | 12.79 | 13.37 | 12.79 | 13.20 | 13,388,820 | +0.43(+3.33%) |
Sep 27, 2004 | 12.74 | 12.82 | 12.70 | 12.77 | 3,698,250 | -0.06(-0.45%) |
Sep 24, 2004 | 12.73 | 12.91 | 12.73 | 12.83 | 4,598,628 | +0.04(+0.35%) |
Sep 23, 2004 | 12.93 | 12.95 | 12.72 | 12.78 | 4,765,591 | -0.15(-1.14%) |
Sep 22, 2004 | 13.06 | 13.06 | 12.88 | 12.93 | 5,026,671 | -0.17(-1.27%) |
Sep 21, 2004 | 13.04 | 13.17 | 13.02 | 13.10 | 4,964,606 | +0.08(+0.59%) |
Sep 20, 2004 | 12.99 | 13.14 | 12.97 | 13.02 | 3,843,068 | -0.04(-0.32%) |
Sep 17, 2004 | 12.91 | 13.08 | 12.88 | 13.06 | 7,187,578 | +0.22(+1.71%) |
Sep 16, 2004 | 12.81 | 12.94 | 12.79 | 12.84 | 3,481,168 | +0.03(+0.25%) |
Sep 15, 2004 | 12.97 | 12.97 | 12.78 | 12.81 | 4,882,436 | -0.18(-1.41%) |
Sep 14, 2004 | 13.04 | 13.04 | 12.91 | 12.99 | 4,264,993 | -0.04(-0.32%) |
Sep 13, 2004 | 12.92 | 13.06 | 12.91 | 13.03 | 5,495,217 | +0.15(+1.14%) |
Sep 10, 2004 | 12.90 | 12.90 | 12.69 | 12.89 | 4,462,842 | +0.04(+0.31%) |
Sep 09, 2004 | 12.90 | 12.93 | 12.78 | 12.85 | 5,194,509 | -0.06(-0.44%) |
Sep 08, 2004 | 12.91 | 12.95 | 12.85 | 12.90 | 3,762,354 | -0.04(-0.32%) |
Sep 07, 2004 | 12.74 | 12.98 | 12.72 | 12.95 | 8,289,593 | +0.32(+2.56%) |
Sep 03, 2004 | 12.61 | 12.68 | 12.55 | 12.62 | 3,854,723 | +0.07(+0.52%) |
Sep 02, 2004 | 12.49 | 12.57 | 12.40 | 12.56 | 4,717,512 | +0.10(+0.77%) |
Sep 01, 2004 | 12.50 | 12.60 | 12.43 | 12.46 | 4,810,173 | -0.01(-0.11%) |
Aug 31, 2004 | 12.43 | 12.53 | 12.35 | 12.47 | 3,365,197 | +0.08(+0.62%) |
Aug 30, 2004 | 12.62 | 12.62 | 12.40 | 12.40 | 3,940,099 | -0.25(-1.97%) |
Aug 27, 2004 | 12.67 | 12.70 | 12.59 | 12.65 | 2,967,749 | -0.00(-0.01%) |
Aug 26, 2004 | 12.68 | 12.71 | 12.57 | 12.65 | 3,768,473 | -0.03(-0.22%) |
Aug 25, 2004 | 12.58 | 12.70 | 12.50 | 12.68 | 6,072,450 | +0.12(+0.98%) |
Aug 24, 2004 | 12.67 | 12.67 | 12.50 | 12.55 | 7,756,943 | +0.19(+1.53%) |
Aug 23, 2004 | 12.44 | 12.49 | 12.33 | 12.36 | 3,666,489 | -0.03(-0.26%) |
Aug 20, 2004 | 12.18 | 12.45 | 12.18 | 12.40 | 5,751,635 | +0.16(+1.33%) |
Aug 19, 2004 | 12.44 | 12.44 | 12.13 | 12.23 | 7,729,261 | -0.21(-1.67%) |
Aug 18, 2004 | 12.39 | 12.49 | 12.36 | 12.44 | 6,394,721 | +0.00(+0.03%) |
Aug 17, 2004 | 12.63 | 12.73 | 12.39 | 12.44 | 9,075,166 | -0.07(-0.54%) |
Aug 16, 2004 | 12.31 | 12.50 | 12.23 | 12.50 | 6,913,968 | +0.19(+1.56%) |
Aug 13, 2004 | 12.29 | 12.38 | 12.24 | 12.31 | 6,380,443 | -0.00(-0.01%) |
Aug 12, 2004 | 12.27 | 12.35 | 12.23 | 12.31 | 8,585,057 | -0.05(-0.42%) |
Aug 11, 2004 | 12.18 | 12.38 | 12.11 | 12.37 | 6,298,273 | +0.14(+1.12%) |
Aug 10, 2004 | 12.02 | 12.24 | 11.99 | 12.23 | 5,906,069 | +0.20(+1.70%) |
Aug 09, 2004 | 12.14 | 12.18 | 12.00 | 12.02 | 4,867,284 | -0.03(-0.26%) |
Aug 06, 2004 | 11.87 | 12.17 | 11.75 | 12.05 | 13,819,777 | +0.11(+0.90%) |
Aug 05, 2004 | 12.33 | 12.34 | 11.95 | 11.95 | 8,750,855 | -0.36(-2.90%) |
Aug 04, 2004 | 12.35 | 12.39 | 12.27 | 12.30 | 9,138,979 | +0.00(+0.03%) |
Aug 03, 2004 | 12.54 | 12.54 | 12.22 | 12.30 | 11,083,678 | -0.24(-1.94%) |
Aug 02, 2004 | 12.57 | 12.61 | 12.48 | 12.54 | 6,104,211 | -0.07(-0.53%) |
Jul 30, 2004 | 12.69 | 12.72 | 12.55 | 12.61 | 5,052,313 | -0.08(-0.60%) |
Jul 29, 2004 | 12.69 | 12.74 | 12.54 | 12.69 | 4,850,675 | +0.09(+0.68%) |
Jul 28, 2004 | 12.39 | 12.68 | 12.35 | 12.60 | 9,242,420 | +0.22(+1.75%) |
Jul 27, 2004 | 12.46 | 12.47 | 12.27 | 12.38 | 10,078,985 | -0.07(-0.59%) |
Jul 26, 2004 | 12.57 | 12.66 | 12.42 | 12.46 | 7,348,422 | -0.11(-0.85%) |
Jul 23, 2004 | 12.62 | 12.72 | 12.44 | 12.56 | 11,088,049 | -0.05(-0.42%) |
Jul 22, 2004 | 12.44 | 12.67 | 12.19 | 12.62 | 25,987,114 | -0.59(-4.44%) |
Jul 21, 2004 | 13.46 | 13.59 | 13.13 | 13.20 | 7,127,844 | -0.19(-1.43%) |
Jul 20, 2004 | 13.42 | 13.51 | 13.30 | 13.40 | 4,149,313 | -0.02(-0.15%) |
Jul 19, 2004 | 13.35 | 13.49 | 13.28 | 13.42 | 5,062,511 | +0.07(+0.49%) |
Jul 16, 2004 | 13.64 | 13.66 | 13.34 | 13.35 | 6,179,388 | -0.27(-2.00%) |
Jul 15, 2004 | 13.52 | 13.66 | 13.50 | 13.62 | 4,249,258 | +0.11(+0.79%) |
Jul 14, 2004 | 13.55 | 13.63 | 13.44 | 13.52 | 5,602,738 | -0.08(-0.62%) |
Jul 13, 2004 | 13.31 | 13.61 | 13.31 | 13.60 | 6,009,219 | +0.18(+1.33%) |
Jul 12, 2004 | 13.23 | 13.45 | 13.15 | 13.42 | 4,242,265 | +0.20(+1.49%) |
Jul 09, 2004 | 13.23 | 13.32 | 13.18 | 13.23 | 5,014,724 | +0.09(+0.72%) |
Jul 08, 2004 | 13.27 | 13.29 | 13.13 | 13.13 | 4,927,309 | -0.17(-1.25%) |
Jul 07, 2004 | 13.12 | 13.31 | 13.08 | 13.30 | 4,091,910 | +0.13(+1.00%) |
Jul 06, 2004 | 13.16 | 13.21 | 13.04 | 13.17 | 4,716,347 | +0.00(+0.01%) |
Jul 02, 2004 | 13.42 | 13.42 | 13.11 | 13.16 | 5,762,125 | -0.25(-1.87%) |