Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.00 | 17.11 | 16.94 | 17.08 | 1,631,988 | +0.07(+0.42%) |
Sep 29, 2004 | 16.92 | 17.00 | 16.87 | 17.00 | 1,510,842 | +0.05(+0.31%) |
Sep 28, 2004 | 16.75 | 17.06 | 16.70 | 16.95 | 1,747,968 | +0.25(+1.48%) |
Sep 27, 2004 | 16.69 | 16.78 | 16.63 | 16.70 | 946,181 | -0.02(-0.10%) |
Sep 24, 2004 | 16.54 | 16.76 | 16.49 | 16.72 | 1,140,428 | +0.21(+1.25%) |
Sep 23, 2004 | 16.50 | 16.59 | 16.42 | 16.52 | 743,668 | -0.02(-0.14%) |
Sep 22, 2004 | 16.51 | 16.61 | 16.40 | 16.54 | 1,001,459 | -0.03(-0.18%) |
Sep 21, 2004 | 16.32 | 16.65 | 16.27 | 16.57 | 1,264,416 | +0.27(+1.66%) |
Sep 20, 2004 | 16.31 | 16.34 | 16.25 | 16.30 | 830,717 | -0.01(-0.07%) |
Sep 17, 2004 | 16.37 | 16.41 | 16.25 | 16.31 | 1,261,316 | -0.09(-0.58%) |
Sep 16, 2004 | 16.32 | 16.43 | 16.32 | 16.40 | 704,663 | +0.10(+0.64%) |
Sep 15, 2004 | 16.26 | 16.40 | 16.26 | 16.30 | 1,436,449 | -0.06(-0.34%) |
Sep 14, 2004 | 16.49 | 16.49 | 16.26 | 16.35 | 1,267,258 | -0.12(-0.71%) |
Sep 13, 2004 | 16.43 | 16.57 | 16.37 | 16.47 | 778,023 | +0.05(+0.28%) |
Sep 10, 2004 | 16.40 | 16.48 | 16.36 | 16.42 | 1,059,320 | +0.04(+0.24%) |
Sep 09, 2004 | 16.46 | 16.51 | 16.33 | 16.39 | 1,057,512 | -0.09(-0.53%) |
Sep 08, 2004 | 16.67 | 16.67 | 16.41 | 16.47 | 1,475,970 | -0.20(-1.22%) |
Sep 07, 2004 | 16.81 | 16.87 | 16.66 | 16.68 | 1,419,917 | -0.03(-0.19%) |
Sep 03, 2004 | 16.82 | 16.86 | 16.67 | 16.71 | 602,632 | -0.10(-0.59%) |
Sep 02, 2004 | 16.79 | 16.84 | 16.64 | 16.81 | 810,569 | +0.01(+0.08%) |
Sep 01, 2004 | 16.57 | 16.84 | 16.53 | 16.79 | 2,518,759 | +0.22(+1.34%) |
Aug 31, 2004 | 16.20 | 16.64 | 16.20 | 16.57 | 2,026,166 | +0.42(+2.61%) |
Aug 30, 2004 | 16.34 | 16.35 | 16.14 | 16.15 | 1,233,161 | -0.24(-1.45%) |
Aug 27, 2004 | 16.17 | 16.45 | 16.14 | 16.39 | 1,456,081 | +0.29(+1.79%) |
Aug 26, 2004 | 15.99 | 16.15 | 15.92 | 16.10 | 1,458,922 | +0.12(+0.76%) |
Aug 25, 2004 | 15.99 | 16.01 | 15.91 | 15.98 | 1,542,355 | -0.05(-0.34%) |
Aug 24, 2004 | 16.16 | 16.23 | 15.93 | 16.03 | 1,647,487 | -0.13(-0.83%) |
Aug 23, 2004 | 16.32 | 16.35 | 16.10 | 16.16 | 1,278,365 | -0.16(-1.01%) |
Aug 20, 2004 | 16.24 | 16.34 | 16.20 | 16.33 | 735,660 | +0.07(+0.40%) |
Aug 19, 2004 | 16.30 | 16.33 | 16.19 | 16.26 | 1,024,707 | -0.12(-0.72%) |
Aug 18, 2004 | 16.35 | 16.38 | 16.24 | 16.38 | 1,238,069 | +0.03(+0.18%) |
Aug 17, 2004 | 16.25 | 16.40 | 16.22 | 16.35 | 1,893,396 | +0.11(+0.67%) |
Aug 16, 2004 | 15.91 | 16.29 | 15.91 | 16.24 | 2,079,636 | +0.30(+1.86%) |
Aug 13, 2004 | 15.81 | 16.00 | 15.81 | 15.95 | 1,313,495 | +0.14(+0.88%) |
Aug 12, 2004 | 15.98 | 16.02 | 15.77 | 15.81 | 1,640,254 | -0.23(-1.42%) |
Aug 11, 2004 | 15.73 | 16.05 | 15.67 | 16.04 | 1,459,697 | +0.22(+1.41%) |
Aug 10, 2004 | 15.57 | 15.85 | 15.57 | 15.81 | 1,195,965 | +0.24(+1.57%) |
Aug 09, 2004 | 15.34 | 15.65 | 15.34 | 15.57 | 1,735,570 | +0.20(+1.32%) |
Aug 06, 2004 | 15.76 | 15.76 | 15.31 | 15.37 | 1,597,633 | -0.40(-2.54%) |
Aug 05, 2004 | 15.85 | 16.02 | 15.76 | 15.77 | 837,692 | -0.11(-0.68%) |
Aug 04, 2004 | 15.75 | 15.91 | 15.57 | 15.87 | 1,320,727 | +0.11(+0.69%) |
Aug 03, 2004 | 16.05 | 16.09 | 15.76 | 15.77 | 1,148,178 | -0.32(-1.96%) |
Aug 02, 2004 | 15.87 | 16.14 | 15.80 | 16.08 | 1,449,106 | +0.19(+1.22%) |
Jul 30, 2004 | 15.90 | 15.97 | 15.80 | 15.89 | 1,107,365 | -0.01(-0.05%) |
Jul 29, 2004 | 15.74 | 15.94 | 15.74 | 15.90 | 1,834,501 | +0.08(+0.51%) |
Jul 28, 2004 | 15.64 | 15.86 | 15.55 | 15.81 | 1,432,058 | +0.11(+0.70%) |
Jul 27, 2004 | 15.85 | 15.87 | 15.37 | 15.70 | 2,540,198 | -0.15(-0.96%) |
Jul 26, 2004 | 16.11 | 16.18 | 15.82 | 15.86 | 1,699,923 | -0.32(-1.96%) |
Jul 23, 2004 | 16.29 | 16.32 | 16.16 | 16.17 | 1,155,410 | -0.10(-0.62%) |
Jul 22, 2004 | 15.90 | 16.48 | 15.90 | 16.28 | 3,157,554 | +0.37(+2.35%) |
Jul 21, 2004 | 16.29 | 16.29 | 15.79 | 15.90 | 2,814,005 | -0.44(-2.67%) |
Jul 20, 2004 | 16.34 | 16.36 | 16.22 | 16.34 | 934,299 | +0.02(+0.12%) |
Jul 19, 2004 | 16.31 | 16.45 | 16.22 | 16.32 | 1,564,828 | +0.02(+0.09%) |
Jul 16, 2004 | 16.38 | 16.39 | 16.28 | 16.30 | 919,317 | -0.01(-0.07%) |
Jul 15, 2004 | 16.29 | 16.44 | 16.27 | 16.31 | 747,801 | +0.02(+0.10%) |
Jul 14, 2004 | 16.30 | 16.43 | 16.25 | 16.30 | 1,035,814 | -0.13(-0.81%) |
Jul 13, 2004 | 16.36 | 16.48 | 16.34 | 16.43 | 907,176 | +0.07(+0.43%) |
Jul 12, 2004 | 16.32 | 16.46 | 16.22 | 16.36 | 1,074,302 | +0.02(+0.14%) |
Jul 09, 2004 | 16.36 | 16.42 | 16.30 | 16.34 | 999,392 | +0.00(+0.01%) |
Jul 08, 2004 | 16.47 | 16.47 | 16.29 | 16.34 | 1,206,039 | -0.10(-0.61%) |
Jul 07, 2004 | 16.23 | 16.54 | 16.23 | 16.44 | 1,477,003 | +0.18(+1.10%) |
Jul 06, 2004 | 16.37 | 16.37 | 16.14 | 16.26 | 1,237,294 | -0.06(-0.36%) |
Jul 02, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 972,528 | -0.20(-1.18%) |