Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.45 | 17.75 | 17.38 | 17.45 | 935,800 | -0.05(-0.31%) |
Sep 29, 2004 | 17.88 | 17.88 | 17.39 | 17.50 | 670,300 | -0.34(-1.93%) |
Sep 28, 2004 | 17.73 | 17.91 | 17.61 | 17.84 | 958,700 | +0.17(+0.99%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.57 | 17.67 | 555,600 | -0.30(-1.70%) |
Sep 24, 2004 | 17.70 | 18.09 | 17.70 | 17.98 | 704,000 | +0.40(+2.25%) |
Sep 23, 2004 | 19.12 | 19.12 | 17.56 | 17.58 | 820,900 | -0.23(-1.26%) |
Sep 22, 2004 | 17.60 | 17.82 | 17.45 | 17.80 | 1,145,800 | +0.25(+1.40%) |
Sep 21, 2004 | 17.34 | 17.66 | 17.30 | 17.56 | 1,393,900 | +0.22(+1.27%) |
Sep 20, 2004 | 17.12 | 17.50 | 17.12 | 17.34 | 829,500 | +0.21(+1.26%) |
Sep 17, 2004 | 17.18 | 17.35 | 17.04 | 17.12 | 452,000 | -0.05(-0.29%) |
Sep 16, 2004 | 17.11 | 17.40 | 17.11 | 17.18 | 408,600 | +0.07(+0.38%) |
Sep 15, 2004 | 17.35 | 17.47 | 17.11 | 17.11 | 392,200 | -0.21(-1.24%) |
Sep 14, 2004 | 17.52 | 17.57 | 17.20 | 17.32 | 669,400 | -0.20(-1.14%) |
Sep 13, 2004 | 17.27 | 17.73 | 17.18 | 17.52 | 1,162,200 | +0.45(+2.67%) |
Sep 10, 2004 | 17.40 | 17.70 | 16.93 | 17.07 | 1,685,600 | -0.22(-1.27%) |
Sep 09, 2004 | 16.55 | 17.48 | 16.50 | 17.29 | 1,275,600 | +0.62(+3.75%) |
Sep 08, 2004 | 16.77 | 17.03 | 16.65 | 16.66 | 344,300 | -0.16(-0.95%) |
Sep 07, 2004 | 16.85 | 16.92 | 16.63 | 16.82 | 568,700 | +0.10(+0.60%) |
Sep 03, 2004 | 16.70 | 16.81 | 16.61 | 16.73 | 415,100 | -0.04(-0.27%) |
Sep 02, 2004 | 16.40 | 16.84 | 16.29 | 16.77 | 649,200 | +0.43(+2.63%) |
Sep 01, 2004 | 15.97 | 16.41 | 15.92 | 16.34 | 833,700 | +0.30(+1.87%) |
Aug 31, 2004 | 15.56 | 16.09 | 15.56 | 16.04 | 972,000 | +0.48(+3.12%) |
Aug 30, 2004 | 16.05 | 16.14 | 15.50 | 15.55 | 570,800 | -0.45(-2.81%) |
Aug 27, 2004 | 15.51 | 16.23 | 15.50 | 16.00 | 1,064,900 | +0.50(+3.26%) |
Aug 26, 2004 | 15.05 | 15.54 | 15.02 | 15.50 | 1,239,200 | +0.33(+2.18%) |
Aug 25, 2004 | 15.50 | 15.78 | 14.90 | 15.17 | 6,016,500 | -1.47(-8.86%) |
Aug 24, 2004 | 16.64 | 16.82 | 16.43 | 16.64 | 682,800 | -0.07(-0.45%) |
Aug 23, 2004 | 16.95 | 17.21 | 16.66 | 16.72 | 488,900 | -0.18(-1.04%) |
Aug 20, 2004 | 16.98 | 17.23 | 16.88 | 16.89 | 400,600 | -0.09(-0.50%) |
Aug 19, 2004 | 16.98 | 17.20 | 16.85 | 16.98 | 569,000 | +0.12(+0.74%) |
Aug 18, 2004 | 16.52 | 16.87 | 16.37 | 16.86 | 426,000 | +0.33(+2.00%) |
Aug 17, 2004 | 16.98 | 17.04 | 16.46 | 16.52 | 635,600 | -0.36(-2.10%) |
Aug 16, 2004 | 16.18 | 17.35 | 16.18 | 16.88 | 1,085,200 | +0.82(+5.11%) |
Aug 13, 2004 | 16.10 | 16.25 | 15.95 | 16.06 | 339,700 | +0.04(+0.22%) |
Aug 12, 2004 | 16.27 | 16.34 | 15.93 | 16.02 | 445,700 | -0.23(-1.38%) |
Aug 11, 2004 | 16.29 | 16.39 | 16.10 | 16.25 | 479,200 | -0.04(-0.21%) |
Aug 10, 2004 | 16.26 | 16.40 | 16.15 | 16.29 | 672,400 | -0.02(-0.09%) |
Aug 09, 2004 | 15.85 | 16.46 | 15.82 | 16.30 | 526,200 | +0.41(+2.55%) |
Aug 06, 2004 | 16.11 | 16.20 | 15.81 | 15.89 | 917,100 | -0.52(-3.17%) |
Aug 05, 2004 | 17.13 | 17.23 | 16.36 | 16.41 | 1,307,500 | -0.71(-4.17%) |
Aug 04, 2004 | 17.50 | 17.69 | 17.12 | 17.13 | 1,803,100 | -0.57(-3.25%) |
Aug 03, 2004 | 17.49 | 17.71 | 17.48 | 17.70 | 765,000 | +0.22(+1.29%) |
Aug 02, 2004 | 17.80 | 17.80 | 17.20 | 17.48 | 1,099,500 | -0.44(-2.46%) |
Jul 30, 2004 | 17.20 | 18.05 | 17.19 | 17.92 | 1,070,000 | +0.72(+4.16%) |
Jul 29, 2004 | 16.99 | 17.32 | 16.89 | 17.20 | 1,102,700 | +0.21(+1.27%) |
Jul 28, 2004 | 16.39 | 17.02 | 16.39 | 16.99 | 1,171,000 | +0.61(+3.76%) |
Jul 27, 2004 | 16.00 | 16.42 | 15.81 | 16.38 | 1,614,400 | +0.44(+2.73%) |
Jul 26, 2004 | 17.75 | 17.84 | 15.76 | 15.94 | 4,108,800 | -1.92(-10.73%) |
Jul 23, 2004 | 18.00 | 18.32 | 17.82 | 17.86 | 512,200 | -0.21(-1.16%) |
Jul 22, 2004 | 18.07 | 18.10 | 17.49 | 18.07 | 1,053,300 | -0.05(-0.30%) |
Jul 21, 2004 | 19.10 | 19.23 | 18.05 | 18.12 | 1,100,300 | -0.88(-4.66%) |
Jul 20, 2004 | 19.00 | 19.20 | 18.75 | 19.00 | 756,000 | +0.00(+0.00%) |
Jul 19, 2004 | 19.06 | 19.10 | 18.94 | 19.00 | 585,700 | +0.00(+0.03%) |
Jul 16, 2004 | 19.43 | 19.62 | 18.95 | 19.00 | 1,206,700 | -0.25(-1.30%) |
Jul 15, 2004 | 19.19 | 19.55 | 18.90 | 19.25 | 883,700 | +0.06(+0.31%) |
Jul 14, 2004 | 18.43 | 19.22 | 18.43 | 19.19 | 803,500 | +0.59(+3.17%) |
Jul 13, 2004 | 18.85 | 18.86 | 18.54 | 18.60 | 502,400 | -0.25(-1.35%) |
Jul 12, 2004 | 19.16 | 19.27 | 18.82 | 18.86 | 810,300 | -0.08(-0.42%) |
Jul 09, 2004 | 18.35 | 19.12 | 18.20 | 18.93 | 1,890,000 | +0.33(+1.80%) |
Jul 08, 2004 | 18.45 | 18.80 | 18.26 | 18.60 | 774,000 | +0.15(+0.79%) |
Jul 07, 2004 | 17.98 | 18.49 | 17.98 | 18.45 | 740,300 | +0.36(+1.99%) |
Jul 06, 2004 | 17.91 | 18.25 | 17.88 | 18.09 | 899,700 | +0.23(+1.32%) |
Jul 02, 2004 | 17.90 | 17.98 | 17.71 | 17.86 | 376,900 | +0.02(+0.14%) |