Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.56 | 14.70 | 14.48 | 14.70 | 48,245 | +0.15(+1.03%) |
Sep 29, 2004 | 14.34 | 14.55 | 14.34 | 14.55 | 30,720 | +0.13(+0.87%) |
Sep 28, 2004 | 14.25 | 14.42 | 14.21 | 14.42 | 25,359 | +0.17(+1.19%) |
Sep 27, 2004 | 14.35 | 14.35 | 14.21 | 14.25 | 31,545 | -0.03(-0.20%) |
Sep 24, 2004 | 14.31 | 14.40 | 14.28 | 14.28 | 21,648 | -0.03(-0.24%) |
Sep 23, 2004 | 14.43 | 14.44 | 14.31 | 14.31 | 13,607 | -0.08(-0.57%) |
Sep 22, 2004 | 14.50 | 14.50 | 14.36 | 14.40 | 38,142 | -0.16(-1.13%) |
Sep 21, 2004 | 14.51 | 14.60 | 14.49 | 14.56 | 30,101 | +0.05(+0.37%) |
Sep 20, 2004 | 14.66 | 14.69 | 14.50 | 14.51 | 23,091 | -0.19(-1.29%) |
Sep 17, 2004 | 14.74 | 14.74 | 14.57 | 14.70 | 55,874 | -0.07(-0.46%) |
Sep 16, 2004 | 14.65 | 14.76 | 14.61 | 14.76 | 31,957 | +0.14(+0.96%) |
Sep 15, 2004 | 14.45 | 14.64 | 14.36 | 14.62 | 21,854 | +0.14(+0.94%) |
Sep 14, 2004 | 14.69 | 14.69 | 14.44 | 14.49 | 29,277 | -0.20(-1.35%) |
Sep 13, 2004 | 14.81 | 14.81 | 14.59 | 14.69 | 73,811 | -0.28(-1.85%) |
Sep 10, 2004 | 14.95 | 14.97 | 14.82 | 14.96 | 61,647 | +0.05(+0.33%) |
Sep 09, 2004 | 14.80 | 14.97 | 14.73 | 14.91 | 67,213 | +0.12(+0.82%) |
Sep 08, 2004 | 14.77 | 14.92 | 14.67 | 14.79 | 46,802 | +0.00(+0.00%) |
Sep 07, 2004 | 14.49 | 14.79 | 14.49 | 14.79 | 41,647 | +0.37(+2.56%) |
Sep 03, 2004 | 14.48 | 14.57 | 14.39 | 14.42 | 41,235 | -0.04(-0.27%) |
Sep 02, 2004 | 14.33 | 14.49 | 14.24 | 14.46 | 38,555 | +0.16(+1.12%) |
Sep 01, 2004 | 14.20 | 14.37 | 14.20 | 14.30 | 95,254 | +0.10(+0.68%) |
Aug 31, 2004 | 14.20 | 14.21 | 14.19 | 14.21 | 192,776 | +0.01(+0.07%) |
Aug 30, 2004 | 14.21 | 14.21 | 14.13 | 14.20 | 22,473 | -0.00(-0.03%) |
Aug 27, 2004 | 14.19 | 14.21 | 14.13 | 14.20 | 22,885 | +0.01(+0.10%) |
Aug 26, 2004 | 14.19 | 14.21 | 14.13 | 14.19 | 29,277 | -0.01(-0.10%) |
Aug 25, 2004 | 14.20 | 14.21 | 14.14 | 14.20 | 29,277 | +0.00(+0.03%) |
Aug 24, 2004 | 14.20 | 14.21 | 14.14 | 14.20 | 30,514 | +0.00(+0.00%) |
Aug 23, 2004 | 14.21 | 14.21 | 14.14 | 14.20 | 45,565 | -0.01(-0.07%) |
Aug 20, 2004 | 14.20 | 14.21 | 14.16 | 14.21 | 53,606 | +0.02(+0.17%) |
Aug 19, 2004 | 14.12 | 14.21 | 14.09 | 14.18 | 140,200 | +0.03(+0.24%) |
Aug 18, 2004 | 13.93 | 14.24 | 13.90 | 14.15 | 28,452 | +0.24(+1.71%) |
Aug 17, 2004 | 13.91 | 13.93 | 13.86 | 13.91 | 13,195 | +0.05(+0.38%) |
Aug 16, 2004 | 13.73 | 13.90 | 13.73 | 13.86 | 16,494 | +0.16(+1.20%) |
Aug 13, 2004 | 13.73 | 13.78 | 13.65 | 13.69 | 11,339 | +0.01(+0.11%) |
Aug 12, 2004 | 13.77 | 13.77 | 13.64 | 13.68 | 20,823 | -0.14(-0.98%) |
Aug 11, 2004 | 13.73 | 13.81 | 13.67 | 13.81 | 32,163 | +0.06(+0.46%) |
Aug 10, 2004 | 13.63 | 13.85 | 13.63 | 13.75 | 33,813 | +0.17(+1.29%) |
Aug 09, 2004 | 13.90 | 13.90 | 13.58 | 13.58 | 34,431 | -0.27(-1.93%) |
Aug 06, 2004 | 13.68 | 13.85 | 13.64 | 13.84 | 34,431 | +0.11(+0.78%) |
Aug 05, 2004 | 13.97 | 13.97 | 13.73 | 13.74 | 44,740 | -0.26(-1.84%) |
Aug 04, 2004 | 13.90 | 13.99 | 13.72 | 13.99 | 47,008 | +0.16(+1.16%) |
Aug 03, 2004 | 14.02 | 14.03 | 13.79 | 13.83 | 27,627 | -0.21(-1.52%) |
Aug 02, 2004 | 13.75 | 14.05 | 13.60 | 14.05 | 28,040 | +0.25(+1.83%) |
Jul 30, 2004 | 13.76 | 13.83 | 13.73 | 13.79 | 18,555 | +0.00(+0.00%) |
Jul 29, 2004 | 13.75 | 13.90 | 13.67 | 13.79 | 34,019 | +0.07(+0.53%) |
Jul 28, 2004 | 13.64 | 13.73 | 13.44 | 13.72 | 31,132 | +0.06(+0.43%) |
Jul 27, 2004 | 13.61 | 13.76 | 13.60 | 13.66 | 28,658 | +0.07(+0.54%) |
Jul 26, 2004 | 13.68 | 13.72 | 13.56 | 13.59 | 30,926 | -0.07(-0.50%) |
Jul 23, 2004 | 13.82 | 13.82 | 13.66 | 13.66 | 39,173 | -0.21(-1.50%) |
Jul 22, 2004 | 13.99 | 13.99 | 13.85 | 13.87 | 28,658 | -0.13(-0.94%) |
Jul 21, 2004 | 14.18 | 14.18 | 13.98 | 14.00 | 83,089 | -0.14(-1.00%) |
Jul 20, 2004 | 13.97 | 14.25 | 13.97 | 14.14 | 61,440 | +0.14(+0.97%) |
Jul 19, 2004 | 14.07 | 14.07 | 13.93 | 14.00 | 24,328 | -0.03(-0.24%) |
Jul 16, 2004 | 13.98 | 14.11 | 13.98 | 14.04 | 36,905 | +0.07(+0.52%) |
Jul 15, 2004 | 13.90 | 14.05 | 13.85 | 13.96 | 29,483 | +0.15(+1.09%) |
Jul 14, 2004 | 14.02 | 14.02 | 13.79 | 13.81 | 37,524 | -0.17(-1.21%) |
Jul 13, 2004 | 14.03 | 14.11 | 13.94 | 13.98 | 22,473 | -0.04(-0.31%) |
Jul 12, 2004 | 13.84 | 14.07 | 13.82 | 14.03 | 31,338 | +0.18(+1.33%) |
Jul 09, 2004 | 14.00 | 14.00 | 13.82 | 13.84 | 32,988 | -0.10(-0.70%) |
Jul 08, 2004 | 13.94 | 13.99 | 13.84 | 13.94 | 74,223 | -0.04(-0.31%) |
Jul 07, 2004 | 13.79 | 13.99 | 13.76 | 13.98 | 36,699 | +0.26(+1.91%) |
Jul 06, 2004 | 13.82 | 13.84 | 13.64 | 13.72 | 29,277 | -0.05(-0.39%) |
Jul 02, 2004 | 13.77 | 13.90 | 13.69 | 13.77 | 59,997 | -0.04(-0.28%) |