Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.49 | 36.27 | 35.36 | 36.00 | 45,658 | -0.01(-0.04%) |
Sep 29, 2004 | 35.50 | 36.08 | 35.49 | 36.02 | 24,063 | -0.01(-0.03%) |
Sep 28, 2004 | 35.59 | 36.03 | 35.25 | 36.03 | 31,055 | +0.65(+1.84%) |
Sep 27, 2004 | 35.28 | 36.95 | 35.28 | 35.38 | 27,456 | +17.20(+94.68%) |
Sep 24, 2004 | 18.11 | 18.17 | 18.11 | 18.17 | 29,410 | -0.00(-0.03%) |
Sep 23, 2004 | 18.32 | 18.32 | 18.12 | 18.18 | 32,906 | +0.04(+0.23%) |
Sep 22, 2004 | 18.11 | 18.19 | 18.06 | 18.14 | 89,260 | +0.04(+0.23%) |
Sep 21, 2004 | 17.88 | 18.11 | 17.77 | 18.09 | 63,962 | +0.23(+1.27%) |
Sep 20, 2004 | 17.91 | 18.15 | 17.81 | 17.87 | 27,148 | -0.05(-0.27%) |
Sep 17, 2004 | 18.16 | 18.44 | 17.91 | 17.92 | 103,656 | -0.15(-0.83%) |
Sep 16, 2004 | 17.80 | 18.07 | 17.77 | 18.07 | 35,991 | +0.23(+1.27%) |
Sep 15, 2004 | 17.16 | 17.84 | 17.16 | 17.84 | 75,891 | +0.68(+3.95%) |
Sep 14, 2004 | 17.50 | 17.50 | 16.97 | 17.16 | 27,148 | -0.10(-0.56%) |
Sep 13, 2004 | 16.75 | 17.59 | 16.75 | 17.26 | 69,104 | +0.43(+2.56%) |
Sep 10, 2004 | 17.01 | 17.07 | 16.73 | 16.83 | 61,700 | -0.14(-0.83%) |
Sep 09, 2004 | 16.88 | 17.02 | 16.84 | 16.97 | 56,353 | +0.15(+0.88%) |
Sep 08, 2004 | 16.65 | 17.01 | 16.65 | 16.82 | 48,126 | -0.16(-0.93%) |
Sep 07, 2004 | 17.01 | 17.05 | 16.85 | 16.98 | 104,479 | -0.00(-0.01%) |
Sep 03, 2004 | 16.81 | 17.18 | 16.29 | 16.98 | 100,366 | +0.04(+0.26%) |
Sep 02, 2004 | 16.77 | 16.94 | 16.39 | 16.94 | 63,757 | +0.13(+0.75%) |
Sep 01, 2004 | 16.96 | 17.32 | 16.67 | 16.81 | 111,060 | -0.01(-0.09%) |
Aug 31, 2004 | 16.53 | 16.93 | 16.27 | 16.83 | 92,756 | +0.30(+1.79%) |
Aug 30, 2004 | 16.54 | 16.60 | 16.46 | 16.53 | 11,723 | -0.10(-0.58%) |
Aug 27, 2004 | 16.64 | 16.67 | 16.53 | 16.63 | 31,878 | +0.03(+0.20%) |
Aug 26, 2004 | 16.56 | 16.66 | 16.30 | 16.59 | 103,039 | +0.23(+1.43%) |
Aug 25, 2004 | 15.39 | 16.75 | 15.39 | 16.36 | 114,145 | +1.34(+8.92%) |
Aug 24, 2004 | 15.32 | 15.33 | 15.02 | 15.02 | 26,325 | -0.10(-0.68%) |
Aug 23, 2004 | 15.31 | 15.31 | 15.12 | 15.12 | 13,956 | -0.18(-1.16%) |
Aug 20, 2004 | 14.74 | 15.31 | 14.65 | 15.30 | 24,497 | +0.62(+4.24%) |
Aug 19, 2004 | 14.95 | 15.19 | 14.59 | 14.68 | 15,425 | -0.33(-2.17%) |
Aug 18, 2004 | 14.61 | 15.01 | 14.61 | 15.00 | 44,218 | +0.40(+2.73%) |
Aug 17, 2004 | 14.10 | 14.77 | 14.03 | 14.61 | 91,728 | +0.51(+3.64%) |
Aug 16, 2004 | 13.71 | 14.16 | 13.65 | 14.09 | 28,382 | +0.44(+3.19%) |
Aug 13, 2004 | 13.58 | 13.82 | 13.55 | 13.66 | 24,680 | +0.10(+0.75%) |
Aug 12, 2004 | 13.71 | 13.71 | 13.47 | 13.56 | 12,957 | -0.10(-0.73%) |
Aug 11, 2004 | 13.72 | 13.86 | 13.60 | 13.66 | 7,404 | -0.17(-1.25%) |
Aug 10, 2004 | 13.44 | 13.83 | 13.34 | 13.83 | 40,310 | +0.42(+3.12%) |
Aug 09, 2004 | 13.62 | 13.74 | 13.30 | 13.41 | 75,480 | -0.21(-1.57%) |
Aug 06, 2004 | 13.73 | 13.80 | 13.62 | 13.62 | 16,453 | -0.13(-0.94%) |
Aug 05, 2004 | 13.78 | 13.86 | 13.74 | 13.75 | 16,659 | -0.08(-0.58%) |
Aug 04, 2004 | 13.76 | 14.10 | 13.76 | 13.83 | 64,374 | +0.01(+0.05%) |
Aug 03, 2004 | 14.15 | 14.15 | 13.76 | 13.83 | 31,055 | -0.32(-2.28%) |
Aug 02, 2004 | 13.96 | 14.15 | 13.85 | 14.15 | 26,942 | +0.31(+2.27%) |
Jul 30, 2004 | 14.07 | 14.08 | 13.84 | 13.84 | 9,872 | -0.26(-1.83%) |
Jul 29, 2004 | 13.97 | 14.09 | 13.81 | 14.09 | 25,708 | +0.22(+1.58%) |
Jul 28, 2004 | 13.72 | 13.94 | 13.72 | 13.87 | 33,318 | +0.02(+0.18%) |
Jul 27, 2004 | 13.68 | 13.85 | 13.64 | 13.85 | 23,240 | +0.22(+1.62%) |
Jul 26, 2004 | 13.40 | 13.72 | 13.38 | 13.63 | 19,332 | +0.19(+1.39%) |
Jul 23, 2004 | 13.85 | 13.85 | 13.41 | 13.44 | 20,566 | -0.39(-2.85%) |
Jul 22, 2004 | 13.86 | 13.98 | 13.69 | 13.84 | 13,779 | -0.08(-0.54%) |
Jul 21, 2004 | 14.74 | 14.79 | 13.90 | 13.91 | 35,580 | -0.73(-4.97%) |
Jul 20, 2004 | 14.23 | 14.64 | 13.97 | 14.64 | 34,140 | +0.42(+2.98%) |
Jul 19, 2004 | 14.05 | 14.21 | 13.86 | 14.21 | 20,361 | +0.00(+0.02%) |
Jul 16, 2004 | 14.10 | 14.21 | 14.02 | 14.21 | 27,353 | +0.08(+0.53%) |
Jul 15, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 35,580 | -0.07(-0.51%) |
Jul 14, 2004 | 14.35 | 14.63 | 14.21 | 14.21 | 39,899 | -0.14(-0.95%) |
Jul 13, 2004 | 14.35 | 14.42 | 14.26 | 14.35 | 18,921 | -0.01(-0.05%) |
Jul 12, 2004 | 14.17 | 14.40 | 14.07 | 14.35 | 23,240 | +0.18(+1.27%) |
Jul 09, 2004 | 14.11 | 14.17 | 13.97 | 14.17 | 34,757 | +0.21(+1.50%) |
Jul 08, 2004 | 14.38 | 14.41 | 13.96 | 13.96 | 15,630 | -0.35(-2.45%) |
Jul 07, 2004 | 14.31 | 14.42 | 14.13 | 14.31 | 15,836 | +0.13(+0.91%) |
Jul 06, 2004 | 14.36 | 14.36 | 14.08 | 14.19 | 53,885 | -0.10(-0.71%) |
Jul 02, 2004 | 14.45 | 14.45 | 14.22 | 14.29 | 20,155 | -0.18(-1.26%) |