Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.58 | 13.65 | 13.46 | 13.46 | 63,378 | -0.20(-1.46%) |
Sep 29, 2004 | 13.59 | 13.65 | 13.47 | 13.65 | 110,203 | +0.12(+0.91%) |
Sep 28, 2004 | 13.46 | 13.53 | 13.45 | 13.53 | 58,648 | +0.04(+0.31%) |
Sep 27, 2004 | 13.56 | 13.56 | 13.36 | 13.49 | 76,385 | +0.01(+0.06%) |
Sep 24, 2004 | 13.52 | 13.55 | 13.45 | 13.48 | 60,067 | +0.00(+0.03%) |
Sep 23, 2004 | 13.41 | 13.52 | 13.32 | 13.48 | 38,074 | +0.11(+0.85%) |
Sep 22, 2004 | 13.56 | 13.56 | 13.32 | 13.36 | 73,311 | -0.31(-2.26%) |
Sep 21, 2004 | 13.45 | 13.68 | 13.45 | 13.67 | 113,986 | +0.19(+1.44%) |
Sep 20, 2004 | 13.48 | 13.53 | 13.43 | 13.48 | 53,446 | +0.01(+0.06%) |
Sep 17, 2004 | 13.63 | 13.92 | 13.47 | 13.47 | 137,635 | -0.17(-1.24%) |
Sep 16, 2004 | 13.51 | 13.70 | 13.51 | 13.64 | 43,986 | +0.14(+1.07%) |
Sep 15, 2004 | 13.64 | 13.64 | 13.49 | 13.49 | 66,453 | -0.03(-0.25%) |
Sep 14, 2004 | 13.72 | 13.72 | 13.50 | 13.53 | 81,824 | -0.19(-1.42%) |
Sep 13, 2004 | 13.76 | 13.76 | 13.64 | 13.72 | 140,473 | +0.03(+0.25%) |
Sep 10, 2004 | 13.60 | 13.83 | 13.57 | 13.69 | 361,825 | +0.16(+1.19%) |
Sep 09, 2004 | 13.53 | 13.54 | 13.37 | 13.53 | 161,284 | +0.09(+0.66%) |
Sep 08, 2004 | 13.68 | 13.72 | 13.44 | 13.44 | 78,277 | -0.24(-1.76%) |
Sep 07, 2004 | 13.72 | 13.74 | 13.51 | 13.68 | 55,811 | +0.14(+1.06%) |
Sep 03, 2004 | 13.72 | 13.81 | 13.49 | 13.54 | 54,155 | -0.21(-1.51%) |
Sep 02, 2004 | 13.63 | 13.74 | 13.46 | 13.74 | 45,642 | +0.19(+1.37%) |
Sep 01, 2004 | 13.38 | 14.16 | 13.38 | 13.56 | 147,095 | +0.03(+0.25%) |
Aug 31, 2004 | 13.46 | 13.52 | 13.37 | 13.52 | 38,783 | +0.16(+1.17%) |
Aug 30, 2004 | 13.53 | 13.53 | 13.32 | 13.37 | 45,169 | -0.16(-1.19%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.45 | 13.53 | 17,973 | +0.05(+0.38%) |
Aug 26, 2004 | 13.53 | 13.54 | 13.45 | 13.48 | 26,959 | -0.07(-0.53%) |
Aug 25, 2004 | 13.44 | 13.55 | 13.44 | 13.55 | 27,432 | +0.03(+0.19%) |
Aug 24, 2004 | 13.57 | 13.57 | 13.38 | 13.52 | 44,223 | +0.11(+0.82%) |
Aug 23, 2004 | 13.53 | 13.57 | 13.41 | 13.41 | 30,506 | -0.12(-0.88%) |
Aug 20, 2004 | 13.40 | 13.53 | 13.27 | 13.53 | 36,419 | +0.19(+1.43%) |
Aug 19, 2004 | 13.48 | 13.48 | 13.26 | 13.34 | 28,142 | -0.12(-0.91%) |
Aug 18, 2004 | 13.21 | 13.48 | 13.19 | 13.46 | 43,518 | +0.25(+1.85%) |
Aug 17, 2004 | 13.41 | 13.41 | 13.18 | 13.22 | 39,256 | -0.14(-1.01%) |
Aug 16, 2004 | 13.21 | 13.35 | 13.17 | 13.35 | 50,608 | +0.18(+1.38%) |
Aug 13, 2004 | 13.29 | 13.35 | 13.12 | 13.17 | 42,804 | +0.03(+0.19%) |
Aug 12, 2004 | 13.36 | 13.36 | 13.15 | 13.15 | 35,473 | -0.14(-1.08%) |
Aug 11, 2004 | 13.46 | 13.46 | 13.21 | 13.29 | 41,858 | -0.11(-0.85%) |
Aug 10, 2004 | 13.25 | 13.40 | 13.24 | 13.40 | 43,277 | +0.20(+1.50%) |
Aug 09, 2004 | 13.27 | 13.38 | 13.19 | 13.21 | 39,020 | -0.02(-0.16%) |
Aug 06, 2004 | 13.12 | 13.45 | 13.12 | 13.23 | 60,067 | -0.05(-0.41%) |
Aug 05, 2004 | 13.10 | 13.37 | 13.10 | 13.28 | 64,088 | +0.00(+0.03%) |
Aug 04, 2004 | 13.12 | 13.36 | 13.11 | 13.28 | 42,804 | +0.01(+0.10%) |
Aug 03, 2004 | 13.38 | 13.47 | 13.26 | 13.27 | 49,390 | -0.19(-1.45%) |
Aug 02, 2004 | 13.27 | 13.47 | 13.15 | 13.46 | 45,878 | +0.13(+0.95%) |
Jul 30, 2004 | 13.45 | 13.51 | 13.27 | 13.33 | 46,824 | -0.17(-1.28%) |
Jul 29, 2004 | 13.40 | 13.51 | 13.28 | 13.51 | 68,581 | +0.10(+0.76%) |
Jul 28, 2004 | 13.53 | 13.55 | 13.13 | 13.40 | 107,601 | -0.01(-0.09%) |
Jul 27, 2004 | 13.11 | 13.42 | 13.11 | 13.42 | 32,635 | +0.31(+2.35%) |
Jul 26, 2004 | 13.29 | 13.29 | 13.10 | 13.11 | 47,297 | -0.03(-0.19%) |
Jul 23, 2004 | 13.24 | 13.33 | 13.13 | 13.13 | 51,081 | -0.16(-1.24%) |
Jul 22, 2004 | 13.29 | 13.39 | 13.12 | 13.30 | 51,081 | +0.08(+0.61%) |
Jul 21, 2004 | 13.51 | 13.63 | 13.22 | 13.22 | 79,223 | -0.42(-3.10%) |
Jul 20, 2004 | 13.24 | 13.65 | 13.22 | 13.64 | 62,432 | +0.22(+1.67%) |
Jul 19, 2004 | 13.33 | 13.53 | 13.22 | 13.42 | 52,027 | +0.20(+1.54%) |
Jul 16, 2004 | 13.38 | 13.47 | 13.21 | 13.21 | 61,959 | -0.23(-1.70%) |
Jul 15, 2004 | 13.41 | 13.54 | 13.32 | 13.44 | 27,432 | +0.05(+0.38%) |
Jul 14, 2004 | 13.46 | 13.61 | 13.32 | 13.39 | 43,040 | -0.10(-0.72%) |
Jul 13, 2004 | 13.64 | 13.64 | 13.47 | 13.49 | 23,412 | +0.07(+0.50%) |
Jul 12, 2004 | 13.13 | 13.69 | 13.13 | 13.42 | 49,898 | +0.20(+1.53%) |
Jul 09, 2004 | 13.21 | 13.44 | 13.21 | 13.22 | 32,871 | -0.02(-0.16%) |
Jul 08, 2004 | 13.53 | 13.69 | 13.24 | 13.24 | 69,290 | -0.47(-3.39%) |
Jul 07, 2004 | 13.49 | 13.72 | 13.49 | 13.70 | 46,824 | +0.16(+1.19%) |
Jul 06, 2004 | 13.72 | 13.86 | 13.45 | 13.54 | 56,047 | -0.20(-1.48%) |
Jul 02, 2004 | 13.54 | 13.86 | 13.54 | 13.75 | 27,432 | +0.16(+1.18%) |