Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.51 | 13.80 | 13.51 | 13.80 | 19,900 | +0.19(+1.40%) |
Sep 29, 2004 | 13.96 | 13.98 | 13.40 | 13.61 | 37,800 | -0.33(-2.37%) |
Sep 28, 2004 | 13.45 | 13.97 | 13.45 | 13.94 | 14,200 | +0.29(+2.12%) |
Sep 27, 2004 | 13.58 | 13.67 | 13.46 | 13.65 | 36,200 | -0.07(-0.51%) |
Sep 24, 2004 | 13.97 | 14.12 | 13.70 | 13.72 | 17,000 | -0.46(-3.24%) |
Sep 23, 2004 | 14.22 | 14.50 | 13.92 | 14.18 | 54,400 | -0.02(-0.15%) |
Sep 22, 2004 | 14.08 | 14.27 | 13.95 | 14.20 | 23,000 | +0.15(+1.06%) |
Sep 21, 2004 | 13.73 | 14.64 | 13.43 | 14.05 | 55,200 | +0.40(+2.94%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.60 | 13.65 | 20,900 | -0.29(-2.08%) |
Sep 17, 2004 | 13.90 | 14.14 | 13.60 | 13.94 | 36,100 | +0.14(+1.01%) |
Sep 16, 2004 | 13.27 | 13.95 | 13.27 | 13.80 | 61,200 | +0.40(+2.99%) |
Sep 15, 2004 | 13.13 | 13.45 | 13.13 | 13.40 | 20,300 | +0.23(+1.75%) |
Sep 14, 2004 | 12.95 | 13.43 | 12.95 | 13.17 | 21,000 | +0.01(+0.08%) |
Sep 13, 2004 | 13.13 | 13.35 | 12.93 | 13.16 | 49,900 | +0.20(+1.54%) |
Sep 10, 2004 | 12.79 | 13.23 | 12.79 | 12.96 | 25,300 | -0.04(-0.31%) |
Sep 09, 2004 | 13.01 | 13.11 | 12.61 | 13.00 | 53,100 | +0.00(+0.00%) |
Sep 08, 2004 | 13.00 | 13.36 | 13.00 | 13.00 | 17,500 | -0.01(-0.08%) |
Sep 07, 2004 | 13.25 | 13.70 | 13.00 | 13.01 | 40,038 | -0.10(-0.76%) |
Sep 03, 2004 | 13.70 | 13.70 | 13.05 | 13.11 | 31,900 | -0.64(-4.65%) |
Sep 02, 2004 | 13.34 | 13.86 | 12.89 | 13.75 | 45,100 | +0.48(+3.62%) |
Sep 01, 2004 | 13.04 | 13.32 | 12.85 | 13.27 | 46,800 | +0.23(+1.76%) |
Aug 31, 2004 | 12.97 | 13.45 | 12.65 | 13.04 | 42,200 | +0.12(+0.93%) |
Aug 30, 2004 | 12.60 | 13.24 | 12.53 | 12.92 | 48,800 | +0.28(+2.22%) |
Aug 27, 2004 | 12.70 | 13.11 | 12.43 | 12.64 | 53,800 | -0.08(-0.63%) |
Aug 26, 2004 | 12.82 | 13.10 | 12.57 | 12.72 | 55,100 | +0.11(+0.87%) |
Aug 25, 2004 | 13.10 | 13.15 | 12.61 | 12.61 | 51,100 | -0.16(-1.25%) |
Aug 24, 2004 | 13.48 | 13.56 | 12.73 | 12.77 | 47,400 | -0.69(-5.13%) |
Aug 23, 2004 | 13.79 | 13.79 | 13.21 | 13.46 | 34,500 | +0.04(+0.30%) |
Aug 20, 2004 | 13.91 | 14.12 | 13.30 | 13.42 | 116,000 | -0.58(-4.14%) |
Aug 19, 2004 | 13.80 | 14.70 | 13.25 | 14.00 | 162,200 | +0.30(+2.19%) |
Aug 18, 2004 | 13.09 | 13.72 | 12.82 | 13.70 | 83,717 | +0.77(+5.96%) |
Aug 17, 2004 | 12.67 | 13.12 | 12.50 | 12.93 | 39,800 | +0.42(+3.36%) |
Aug 16, 2004 | 11.65 | 12.65 | 11.60 | 12.51 | 89,300 | +0.77(+6.56%) |
Aug 13, 2004 | 11.30 | 12.35 | 11.30 | 11.74 | 112,600 | -0.02(-0.17%) |
Aug 12, 2004 | 12.40 | 12.50 | 11.61 | 11.76 | 73,100 | -0.57(-4.62%) |
Aug 11, 2004 | 11.60 | 12.49 | 11.40 | 12.33 | 152,500 | +0.78(+6.75%) |
Aug 10, 2004 | 10.91 | 11.95 | 10.90 | 11.55 | 160,700 | +0.45(+4.05%) |
Aug 09, 2004 | 10.62 | 11.20 | 10.01 | 11.10 | 228,532 | +0.13(+1.19%) |
Aug 06, 2004 | 12.34 | 13.50 | 10.41 | 10.97 | 885,400 | -1.11(-9.19%) |
Aug 05, 2004 | 12.67 | 12.67 | 11.11 | 12.08 | 353,300 | -0.58(-4.58%) |
Aug 04, 2004 | 13.20 | 13.61 | 12.10 | 12.66 | 224,800 | -0.84(-6.22%) |
Aug 03, 2004 | 14.27 | 14.56 | 12.81 | 13.50 | 171,956 | -0.93(-6.44%) |
Aug 02, 2004 | 14.89 | 14.91 | 14.11 | 14.43 | 91,900 | -0.43(-2.89%) |
Jul 30, 2004 | 14.75 | 15.50 | 14.60 | 14.86 | 90,900 | -0.05(-0.34%) |
Jul 29, 2004 | 15.05 | 15.27 | 14.73 | 14.91 | 48,000 | -0.33(-2.17%) |
Jul 28, 2004 | 14.60 | 15.40 | 14.44 | 15.24 | 61,900 | +0.64(+4.38%) |
Jul 27, 2004 | 14.56 | 14.82 | 14.40 | 14.60 | 74,600 | -0.04(-0.27%) |
Jul 26, 2004 | 15.60 | 15.93 | 14.55 | 14.64 | 98,100 | -0.97(-6.21%) |
Jul 23, 2004 | 15.60 | 16.05 | 15.31 | 15.61 | 85,700 | -0.15(-0.96%) |
Jul 22, 2004 | 16.20 | 16.47 | 15.05 | 15.76 | 85,800 | -0.45(-2.77%) |
Jul 21, 2004 | 16.75 | 16.88 | 16.11 | 16.21 | 82,600 | -0.53(-3.17%) |
Jul 20, 2004 | 15.00 | 17.00 | 15.00 | 16.74 | 227,000 | +1.58(+10.42%) |
Jul 19, 2004 | 15.26 | 15.39 | 14.45 | 15.16 | 75,600 | -0.19(-1.24%) |
Jul 16, 2004 | 15.16 | 15.35 | 14.90 | 15.35 | 79,100 | +0.43(+2.88%) |
Jul 15, 2004 | 15.50 | 15.54 | 14.80 | 14.92 | 102,200 | -0.52(-3.37%) |
Jul 14, 2004 | 15.20 | 15.80 | 14.69 | 15.44 | 73,700 | +0.07(+0.46%) |
Jul 13, 2004 | 15.02 | 15.80 | 15.02 | 15.37 | 66,300 | +0.21(+1.39%) |
Jul 12, 2004 | 15.15 | 15.69 | 14.46 | 15.16 | 162,500 | -0.11(-0.73%) |
Jul 09, 2004 | 16.00 | 16.15 | 15.20 | 15.27 | 112,800 | -0.74(-4.62%) |
Jul 08, 2004 | 14.39 | 16.02 | 13.77 | 16.01 | 325,900 | +1.90(+13.47%) |
Jul 07, 2004 | 14.62 | 15.30 | 14.01 | 14.11 | 164,500 | -0.62(-4.21%) |
Jul 06, 2004 | 15.95 | 15.95 | 14.41 | 14.73 | 218,900 | -1.11(-7.01%) |
Jul 02, 2004 | 17.02 | 17.13 | 14.77 | 15.84 | 383,000 | -1.30(-7.58%) |