Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.87 | 16.12 | 15.86 | 16.04 | 2,608,215 | +0.17(+1.10%) |
Sep 29, 2004 | 16.14 | 16.17 | 15.74 | 15.87 | 2,940,272 | -0.27(-1.66%) |
Sep 28, 2004 | 15.92 | 16.17 | 15.83 | 16.14 | 2,553,922 | +0.41(+2.62%) |
Sep 27, 2004 | 15.78 | 15.91 | 15.60 | 15.72 | 2,172,976 | -0.02(-0.15%) |
Sep 24, 2004 | 15.58 | 15.87 | 15.51 | 15.75 | 3,425,172 | +0.36(+2.35%) |
Sep 23, 2004 | 15.45 | 15.49 | 15.26 | 15.39 | 1,829,468 | -0.16(-1.02%) |
Sep 22, 2004 | 15.60 | 15.60 | 15.37 | 15.55 | 2,301,888 | -0.05(-0.32%) |
Sep 21, 2004 | 15.16 | 15.65 | 15.13 | 15.60 | 2,387,186 | +0.48(+3.19%) |
Sep 20, 2004 | 15.04 | 15.16 | 15.02 | 15.11 | 2,302,660 | +0.07(+0.49%) |
Sep 17, 2004 | 14.87 | 15.08 | 14.85 | 15.04 | 2,188,672 | +0.23(+1.52%) |
Sep 16, 2004 | 14.83 | 14.83 | 14.69 | 14.81 | 1,558,779 | +0.05(+0.34%) |
Sep 15, 2004 | 14.81 | 14.84 | 14.69 | 14.76 | 2,571,548 | -0.04(-0.24%) |
Sep 14, 2004 | 14.76 | 14.83 | 14.65 | 14.80 | 2,888,167 | +0.15(+1.01%) |
Sep 13, 2004 | 14.60 | 14.73 | 14.60 | 14.65 | 2,853,044 | +0.10(+0.69%) |
Sep 10, 2004 | 14.65 | 14.68 | 14.50 | 14.55 | 2,355,022 | -0.05(-0.37%) |
Sep 09, 2004 | 14.38 | 14.65 | 14.37 | 14.61 | 3,107,523 | +0.23(+1.57%) |
Sep 08, 2004 | 14.38 | 14.41 | 14.32 | 14.38 | 2,914,413 | +0.00(+0.00%) |
Sep 07, 2004 | 14.34 | 14.40 | 14.19 | 14.38 | 2,842,495 | +0.04(+0.27%) |
Sep 03, 2004 | 14.40 | 14.40 | 14.18 | 14.34 | 2,150,976 | -0.07(-0.51%) |
Sep 02, 2004 | 14.46 | 14.46 | 14.34 | 14.41 | 2,557,268 | +0.17(+1.23%) |
Sep 01, 2004 | 14.10 | 14.24 | 14.03 | 14.24 | 2,437,747 | +0.14(+1.02%) |
Aug 31, 2004 | 13.80 | 14.10 | 13.77 | 14.10 | 2,361,841 | +0.33(+2.40%) |
Aug 30, 2004 | 13.89 | 13.92 | 13.69 | 13.77 | 1,817,117 | -0.07(-0.48%) |
Aug 27, 2004 | 13.78 | 13.87 | 13.74 | 13.83 | 1,542,568 | +0.09(+0.68%) |
Aug 26, 2004 | 13.57 | 13.78 | 13.46 | 13.74 | 3,042,295 | +0.17(+1.29%) |
Aug 25, 2004 | 13.43 | 13.58 | 13.38 | 13.56 | 3,513,171 | +0.23(+1.75%) |
Aug 24, 2004 | 13.21 | 13.33 | 13.04 | 13.33 | 4,097,521 | +0.12(+0.94%) |
Aug 23, 2004 | 13.42 | 13.44 | 13.19 | 13.21 | 2,919,816 | -0.16(-1.16%) |
Aug 20, 2004 | 13.45 | 13.54 | 13.32 | 13.36 | 3,383,230 | -0.03(-0.23%) |
Aug 19, 2004 | 13.49 | 13.50 | 13.35 | 13.39 | 2,077,900 | -0.05(-0.38%) |
Aug 18, 2004 | 13.45 | 13.51 | 13.23 | 13.44 | 3,196,166 | +0.06(+0.44%) |
Aug 17, 2004 | 13.76 | 13.79 | 13.38 | 13.38 | 2,705,092 | -0.46(-3.31%) |
Aug 16, 2004 | 13.68 | 14.06 | 13.56 | 13.84 | 2,569,876 | +0.18(+1.31%) |
Aug 13, 2004 | 13.50 | 13.71 | 13.46 | 13.66 | 2,039,175 | +0.21(+1.56%) |
Aug 12, 2004 | 13.56 | 13.60 | 13.43 | 13.45 | 2,343,572 | -0.09(-0.69%) |
Aug 11, 2004 | 13.74 | 13.85 | 13.49 | 13.55 | 3,257,020 | -0.27(-1.94%) |
Aug 10, 2004 | 14.06 | 14.06 | 13.78 | 13.82 | 1,725,644 | -0.14(-1.00%) |
Aug 09, 2004 | 13.77 | 14.06 | 13.72 | 13.96 | 1,715,223 | +0.29(+2.10%) |
Aug 06, 2004 | 13.91 | 13.94 | 13.67 | 13.67 | 1,824,065 | -0.24(-1.76%) |
Aug 05, 2004 | 14.28 | 14.34 | 13.91 | 13.91 | 3,322,119 | -0.29(-2.05%) |
Aug 04, 2004 | 14.64 | 14.64 | 14.16 | 14.20 | 3,798,656 | -0.44(-2.97%) |
Aug 03, 2004 | 14.66 | 14.78 | 14.61 | 14.64 | 2,120,099 | +0.01(+0.05%) |
Aug 02, 2004 | 14.65 | 14.71 | 14.40 | 14.63 | 2,165,643 | -0.01(-0.05%) |
Jul 30, 2004 | 14.59 | 14.69 | 14.53 | 14.64 | 1,910,521 | +0.09(+0.61%) |
Jul 29, 2004 | 14.44 | 14.58 | 14.34 | 14.55 | 2,060,017 | +0.22(+1.55%) |
Jul 28, 2004 | 14.30 | 14.42 | 14.19 | 14.33 | 2,099,643 | +0.03(+0.22%) |
Jul 27, 2004 | 13.60 | 14.42 | 13.60 | 14.30 | 4,043,100 | +0.11(+0.74%) |
Jul 26, 2004 | 14.46 | 14.47 | 14.13 | 14.19 | 1,660,287 | -0.13(-0.90%) |
Jul 23, 2004 | 14.47 | 14.47 | 14.21 | 14.32 | 1,572,802 | -0.10(-0.67%) |
Jul 22, 2004 | 14.46 | 14.59 | 14.34 | 14.42 | 2,822,553 | +0.05(+0.38%) |
Jul 21, 2004 | 14.61 | 14.72 | 14.34 | 14.36 | 3,579,943 | -0.24(-1.62%) |
Jul 20, 2004 | 14.59 | 14.60 | 14.44 | 14.60 | 1,341,481 | +0.06(+0.40%) |
Jul 19, 2004 | 14.61 | 14.68 | 14.46 | 14.54 | 1,499,726 | -0.07(-0.45%) |
Jul 16, 2004 | 14.61 | 14.63 | 14.55 | 14.61 | 1,589,785 | +0.15(+1.02%) |
Jul 15, 2004 | 14.36 | 14.55 | 14.33 | 14.46 | 1,517,352 | +0.09(+0.62%) |
Jul 14, 2004 | 14.01 | 14.38 | 14.01 | 14.37 | 2,496,928 | +0.19(+1.31%) |
Jul 13, 2004 | 14.26 | 14.27 | 14.12 | 14.19 | 1,998,778 | -0.07(-0.52%) |
Jul 12, 2004 | 14.46 | 14.46 | 14.19 | 14.26 | 2,092,181 | -0.17(-1.21%) |
Jul 09, 2004 | 14.54 | 14.63 | 14.43 | 14.43 | 2,470,683 | -0.08(-0.56%) |
Jul 08, 2004 | 14.77 | 14.77 | 14.28 | 14.52 | 3,576,855 | +0.10(+0.70%) |
Jul 07, 2004 | 14.26 | 14.45 | 14.06 | 14.41 | 5,689,107 | -0.29(-1.96%) |
Jul 06, 2004 | 14.80 | 15.09 | 14.67 | 14.70 | 2,702,519 | -0.07(-0.45%) |
Jul 02, 2004 | 14.61 | 14.83 | 14.51 | 14.77 | 1,851,211 | +0.21(+1.41%) |