Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.01 | 16.14 | 15.94 | 16.14 | 29,892 | +0.20(+1.26%) |
Sep 29, 2004 | 15.78 | 15.94 | 15.71 | 15.94 | 7,226 | +0.18(+1.16%) |
Sep 28, 2004 | 15.16 | 15.75 | 15.16 | 15.75 | 9,854 | +0.49(+3.23%) |
Sep 27, 2004 | 15.98 | 15.98 | 15.25 | 15.26 | 8,212 | -0.72(-4.51%) |
Sep 24, 2004 | 15.80 | 15.98 | 15.80 | 15.98 | 2,846 | +0.26(+1.69%) |
Sep 23, 2004 | 15.71 | 16.01 | 15.71 | 15.72 | 6,241 | +0.05(+0.29%) |
Sep 22, 2004 | 16.62 | 16.62 | 15.66 | 15.67 | 16,205 | -0.94(-5.66%) |
Sep 21, 2004 | 16.59 | 16.65 | 16.53 | 16.61 | 3,613 | +0.05(+0.33%) |
Sep 20, 2004 | 16.62 | 16.62 | 16.56 | 16.56 | 1,642 | -0.02(-0.11%) |
Sep 17, 2004 | 16.71 | 16.71 | 16.58 | 16.58 | 8,102 | -0.01(-0.06%) |
Sep 16, 2004 | 16.53 | 16.65 | 16.53 | 16.59 | 2,846 | +0.05(+0.33%) |
Sep 15, 2004 | 16.49 | 16.62 | 16.49 | 16.53 | 2,846 | +0.09(+0.56%) |
Sep 14, 2004 | 16.62 | 16.62 | 16.41 | 16.44 | 3,832 | -0.09(-0.55%) |
Sep 13, 2004 | 16.85 | 16.85 | 16.44 | 16.53 | 7,117 | -0.28(-1.68%) |
Sep 10, 2004 | 16.89 | 16.90 | 16.81 | 16.81 | 1,751 | +0.00(+0.00%) |
Sep 09, 2004 | 16.94 | 16.97 | 16.81 | 16.81 | 7,445 | -0.13(-0.75%) |
Sep 08, 2004 | 17.12 | 17.12 | 16.90 | 16.94 | 4,379 | -0.17(-1.01%) |
Sep 07, 2004 | 17.40 | 17.40 | 17.11 | 17.11 | 4,051 | -0.22(-1.26%) |
Sep 03, 2004 | 17.43 | 17.44 | 17.32 | 17.33 | 12,811 | -0.09(-0.52%) |
Sep 02, 2004 | 17.21 | 17.43 | 17.21 | 17.43 | 7,883 | +0.26(+1.49%) |
Sep 01, 2004 | 17.34 | 17.40 | 17.08 | 17.17 | 7,555 | -0.17(-1.00%) |
Aug 31, 2004 | 17.20 | 17.35 | 17.20 | 17.34 | 1,970 | +0.15(+0.85%) |
Aug 30, 2004 | 17.50 | 17.50 | 17.20 | 17.20 | 2,189 | -0.36(-2.03%) |
Aug 27, 2004 | 17.53 | 17.55 | 17.53 | 17.55 | 875 | +0.04(+0.21%) |
Aug 26, 2004 | 17.47 | 17.52 | 17.44 | 17.52 | 656 | -0.02(-0.10%) |
Aug 25, 2004 | 17.75 | 17.75 | 17.53 | 17.53 | 4,708 | -0.26(-1.49%) |
Aug 24, 2004 | 17.79 | 17.84 | 17.79 | 17.80 | 985 | +0.05(+0.26%) |
Aug 23, 2004 | 18.17 | 18.27 | 17.75 | 17.75 | 4,708 | -0.51(-2.80%) |
Aug 20, 2004 | 18.17 | 18.27 | 18.17 | 18.27 | 13,249 | +0.11(+0.60%) |
Aug 19, 2004 | 17.90 | 18.17 | 17.85 | 18.16 | 6,460 | +0.30(+1.69%) |
Aug 18, 2004 | 17.76 | 17.90 | 17.74 | 17.85 | 7,336 | +0.09(+0.51%) |
Aug 17, 2004 | 17.76 | 17.87 | 17.65 | 17.76 | 4,270 | +0.05(+0.26%) |
Aug 16, 2004 | 18.04 | 18.04 | 17.71 | 17.72 | 6,460 | -0.27(-1.52%) |
Aug 13, 2004 | 18.08 | 18.08 | 17.99 | 17.99 | 3,503 | -0.05(-0.25%) |
Aug 12, 2004 | 18.08 | 18.09 | 17.99 | 18.04 | 2,189 | -0.05(-0.25%) |
Aug 11, 2004 | 18.39 | 18.39 | 18.08 | 18.08 | 13,358 | -0.31(-1.69%) |
Aug 10, 2004 | 18.30 | 18.40 | 18.27 | 18.39 | 3,394 | +0.09(+0.50%) |
Aug 09, 2004 | 18.45 | 18.51 | 18.30 | 18.30 | 8,540 | -0.19(-1.04%) |
Aug 06, 2004 | 18.41 | 18.54 | 18.30 | 18.49 | 12,811 | +0.08(+0.45%) |
Aug 05, 2004 | 18.36 | 18.50 | 18.36 | 18.41 | 10,840 | +0.00(+0.00%) |
Aug 04, 2004 | 18.95 | 19.13 | 18.41 | 18.41 | 11,606 | -0.59(-3.12%) |
Aug 03, 2004 | 19.00 | 19.13 | 19.00 | 19.01 | 3,722 | -0.08(-0.43%) |
Aug 02, 2004 | 19.00 | 19.10 | 18.94 | 19.09 | 13,139 | -0.55(-2.79%) |
Jul 30, 2004 | 19.45 | 19.66 | 19.39 | 19.64 | 12,811 | +0.18(+0.94%) |
Jul 29, 2004 | 19.68 | 19.70 | 19.45 | 19.45 | 8,978 | -0.19(-0.98%) |
Jul 28, 2004 | 19.64 | 19.66 | 19.45 | 19.64 | 6,022 | -0.03(-0.14%) |
Jul 27, 2004 | 19.59 | 19.67 | 19.57 | 19.67 | 3,503 | +0.03(+0.14%) |
Jul 26, 2004 | 19.86 | 19.86 | 19.54 | 19.64 | 7,336 | -0.25(-1.24%) |
Jul 23, 2004 | 19.98 | 20.01 | 19.89 | 19.89 | 2,737 | -0.08(-0.41%) |
Jul 22, 2004 | 20.00 | 20.04 | 19.96 | 19.97 | 4,598 | -0.05(-0.23%) |
Jul 21, 2004 | 20.27 | 20.27 | 20.00 | 20.02 | 13,687 | -0.24(-1.17%) |
Jul 20, 2004 | 20.27 | 20.28 | 20.26 | 20.26 | 2,518 | -0.02(-0.09%) |
Jul 19, 2004 | 20.27 | 20.38 | 20.27 | 20.27 | 11,716 | -0.09(-0.45%) |
Jul 16, 2004 | 20.78 | 20.78 | 20.37 | 20.37 | 10,402 | -0.41(-1.98%) |