Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.64 | 15.64 | 15.48 | 15.48 | 1,497,059 | -0.06(-0.39%) |
Sep 29, 2004 | 15.33 | 15.63 | 15.33 | 15.54 | 293,440 | +0.10(+0.64%) |
Sep 28, 2004 | 15.17 | 15.44 | 15.17 | 15.44 | 181,005 | +0.20(+1.34%) |
Sep 27, 2004 | 15.19 | 15.33 | 15.18 | 15.24 | 520,687 | -0.22(-1.42%) |
Sep 24, 2004 | 15.39 | 15.46 | 15.33 | 15.46 | 395,040 | +0.17(+1.09%) |
Sep 23, 2004 | 15.43 | 15.43 | 15.29 | 15.29 | 628,233 | -0.11(-0.69%) |
Sep 22, 2004 | 15.52 | 15.52 | 15.33 | 15.39 | 420,672 | -0.17(-1.12%) |
Sep 21, 2004 | 15.46 | 15.57 | 15.43 | 15.57 | 68,702 | +0.12(+0.78%) |
Sep 20, 2004 | 15.43 | 15.47 | 15.36 | 15.45 | 214,431 | +0.02(+0.10%) |
Sep 17, 2004 | 15.17 | 15.44 | 15.17 | 15.43 | 480,126 | +0.23(+1.49%) |
Sep 16, 2004 | 15.13 | 15.21 | 15.10 | 15.21 | 153,524 | +0.17(+1.11%) |
Sep 15, 2004 | 15.12 | 15.15 | 15.04 | 15.04 | 104,375 | -0.06(-0.40%) |
Sep 14, 2004 | 14.99 | 15.12 | 14.99 | 15.10 | 109,395 | +0.14(+0.96%) |
Sep 13, 2004 | 14.96 | 15.15 | 14.96 | 14.96 | 163,169 | +0.04(+0.25%) |
Sep 10, 2004 | 14.76 | 15.04 | 14.76 | 14.92 | 59,454 | +0.04(+0.25%) |
Sep 09, 2004 | 14.81 | 14.92 | 14.73 | 14.88 | 111,377 | +0.08(+0.56%) |
Sep 08, 2004 | 14.70 | 14.87 | 14.70 | 14.80 | 247,462 | +0.05(+0.36%) |
Sep 07, 2004 | 14.59 | 14.80 | 14.59 | 14.74 | 190,650 | +0.12(+0.83%) |
Sep 03, 2004 | 14.71 | 14.71 | 14.62 | 14.62 | 184,044 | -0.10(-0.67%) |
Sep 02, 2004 | 14.72 | 14.74 | 14.65 | 14.72 | 42,146 | -0.04(-0.26%) |
Sep 01, 2004 | 14.71 | 14.77 | 14.68 | 14.76 | 95,259 | +0.06(+0.41%) |
Aug 31, 2004 | 14.59 | 14.70 | 14.56 | 14.70 | 3,096,380 | +0.17(+1.15%) |
Aug 30, 2004 | 14.59 | 14.59 | 14.49 | 14.53 | 238,477 | -0.10(-0.67%) |
Aug 27, 2004 | 14.62 | 14.66 | 14.58 | 14.63 | 31,444 | -0.02(-0.10%) |
Aug 26, 2004 | 14.65 | 14.66 | 14.57 | 14.65 | 22,856 | -0.01(-0.05%) |
Aug 25, 2004 | 14.53 | 14.65 | 14.53 | 14.65 | 56,415 | +0.03(+0.21%) |
Aug 24, 2004 | 14.55 | 14.63 | 14.52 | 14.62 | 72,005 | +0.10(+0.68%) |
Aug 23, 2004 | 14.55 | 14.62 | 14.55 | 14.52 | 216,545 | -0.06(-0.41%) |
Aug 20, 2004 | 14.51 | 14.61 | 14.47 | 14.59 | 162,244 | +0.08(+0.52%) |
Aug 19, 2004 | 14.43 | 14.55 | 14.43 | 14.51 | 78,347 | +0.04(+0.26%) |
Aug 18, 2004 | 14.39 | 14.47 | 14.37 | 14.47 | 94,334 | +0.08(+0.58%) |
Aug 17, 2004 | 14.27 | 14.47 | 14.27 | 14.39 | 476,427 | +0.18(+1.28%) |
Aug 16, 2004 | 13.93 | 14.27 | 13.93 | 14.21 | 1,634,597 | +0.17(+1.19%) |
Aug 13, 2004 | 13.93 | 14.04 | 13.93 | 14.04 | 347,609 | +0.12(+0.87%) |
Aug 12, 2004 | 13.95 | 13.96 | 13.89 | 13.92 | 100,940 | -0.02(-0.16%) |
Aug 11, 2004 | 13.97 | 13.98 | 13.93 | 13.94 | 19,553 | -0.14(-0.97%) |
Aug 10, 2004 | 14.00 | 14.12 | 14.00 | 14.08 | 15,590 | +0.14(+0.98%) |
Aug 09, 2004 | 14.03 | 14.09 | 13.94 | 13.94 | 27,216 | -0.07(-0.49%) |
Aug 06, 2004 | 14.23 | 14.23 | 14.00 | 14.01 | 1,969,787 | -0.34(-2.37%) |
Aug 05, 2004 | 14.22 | 14.36 | 14.22 | 14.35 | 487,921 | +0.13(+0.90%) |
Aug 04, 2004 | 14.49 | 14.49 | 14.18 | 14.22 | 1,147,071 | -0.27(-1.88%) |
Aug 03, 2004 | 14.53 | 14.59 | 14.46 | 14.49 | 148,503 | +0.04(+0.26%) |
Aug 02, 2004 | 14.24 | 14.52 | 14.24 | 14.46 | 606,301 | +0.05(+0.32%) |
Jul 30, 2004 | 14.45 | 14.45 | 14.39 | 14.41 | 13,872 | -0.02(-0.16%) |
Jul 29, 2004 | 14.47 | 14.51 | 14.34 | 14.43 | 40,296 | +0.16(+1.11%) |
Jul 28, 2004 | 14.41 | 14.41 | 14.07 | 14.27 | 95,523 | -0.02(-0.11%) |
Jul 27, 2004 | 14.09 | 14.33 | 14.08 | 14.29 | 58,397 | +0.33(+2.33%) |
Jul 26, 2004 | 14.03 | 14.13 | 13.93 | 13.96 | 147,578 | -0.11(-0.75%) |
Jul 23, 2004 | 14.22 | 14.22 | 14.05 | 14.07 | 19,553 | -0.18(-1.27%) |
Jul 22, 2004 | 14.12 | 14.25 | 14.01 | 14.25 | 38,447 | +0.06(+0.43%) |
Jul 21, 2004 | 14.46 | 14.48 | 14.18 | 14.19 | 35,276 | -0.15(-1.05%) |
Jul 20, 2004 | 14.12 | 14.40 | 14.12 | 14.34 | 71,213 | +0.17(+1.23%) |
Jul 19, 2004 | 14.24 | 14.40 | 14.13 | 14.17 | 166,868 | -0.06(-0.43%) |
Jul 16, 2004 | 14.03 | 14.28 | 14.03 | 14.23 | 54,433 | +0.33(+2.40%) |
Jul 15, 2004 | 14.03 | 14.07 | 13.84 | 13.90 | 87,728 | -0.14(-0.97%) |
Jul 14, 2004 | 14.24 | 14.26 | 14.03 | 14.03 | 44,921 | -0.22(-1.57%) |
Jul 13, 2004 | 14.30 | 14.44 | 14.19 | 14.26 | 108,206 | -0.21(-1.48%) |
Jul 12, 2004 | 14.31 | 14.49 | 14.23 | 14.47 | 184,968 | +0.11(+0.74%) |
Jul 09, 2004 | 14.21 | 14.42 | 14.16 | 14.37 | 689,537 | +0.08(+0.58%) |
Jul 08, 2004 | 14.20 | 14.43 | 14.09 | 14.28 | 722,832 | -0.03(-0.21%) |
Jul 07, 2004 | 14.46 | 14.63 | 14.31 | 14.31 | 129,610 | -0.19(-1.30%) |
Jul 06, 2004 | 14.65 | 14.77 | 14.49 | 14.50 | 152,599 | -0.16(-1.08%) |
Jul 02, 2004 | 14.72 | 14.84 | 14.65 | 14.66 | 21,799 | -0.10(-0.67%) |