Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.07 | 17.41 | 17.04 | 17.24 | 140,700 | +0.20(+1.19%) |
Sep 29, 2004 | 17.20 | 17.20 | 16.95 | 17.03 | 120,000 | -0.11(-0.64%) |
Sep 28, 2004 | 16.72 | 17.14 | 16.72 | 17.14 | 86,400 | +0.46(+2.76%) |
Sep 27, 2004 | 16.75 | 16.80 | 16.67 | 16.68 | 193,800 | +0.02(+0.10%) |
Sep 24, 2004 | 16.56 | 16.72 | 16.53 | 16.67 | 109,500 | +0.13(+0.77%) |
Sep 23, 2004 | 16.70 | 16.70 | 16.53 | 16.54 | 64,200 | -0.14(-0.86%) |
Sep 22, 2004 | 16.71 | 16.79 | 16.62 | 16.68 | 115,200 | +0.02(+0.10%) |
Sep 21, 2004 | 16.33 | 16.71 | 16.26 | 16.67 | 180,900 | +0.39(+2.42%) |
Sep 20, 2004 | 16.13 | 16.43 | 16.13 | 16.27 | 174,900 | +0.08(+0.51%) |
Sep 17, 2004 | 16.10 | 16.30 | 16.09 | 16.19 | 75,000 | -0.01(-0.08%) |
Sep 16, 2004 | 16.03 | 16.22 | 16.00 | 16.20 | 157,200 | +0.11(+0.68%) |
Sep 15, 2004 | 15.97 | 16.13 | 15.87 | 16.09 | 195,600 | +0.12(+0.77%) |
Sep 14, 2004 | 15.86 | 16.07 | 15.86 | 15.97 | 105,000 | +0.07(+0.46%) |
Sep 13, 2004 | 15.70 | 15.96 | 15.70 | 15.90 | 130,200 | +0.18(+1.15%) |
Sep 10, 2004 | 16.03 | 16.04 | 15.69 | 15.72 | 169,500 | -0.35(-2.20%) |
Sep 09, 2004 | 15.97 | 16.17 | 15.90 | 16.07 | 95,100 | +0.05(+0.31%) |
Sep 08, 2004 | 15.94 | 16.06 | 15.92 | 16.02 | 201,900 | -0.08(-0.50%) |
Sep 07, 2004 | 16.01 | 16.10 | 15.97 | 16.10 | 136,800 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 16.02 | 15.85 | 16.01 | 67,800 | +0.02(+0.13%) |
Sep 02, 2004 | 15.94 | 16.08 | 15.88 | 15.99 | 90,600 | +0.14(+0.88%) |
Sep 01, 2004 | 15.65 | 15.92 | 15.64 | 15.85 | 113,400 | +0.20(+1.30%) |
Aug 31, 2004 | 15.38 | 15.65 | 15.30 | 15.65 | 126,000 | +0.22(+1.43%) |
Aug 30, 2004 | 15.59 | 15.63 | 15.42 | 15.43 | 106,800 | -0.24(-1.53%) |
Aug 27, 2004 | 15.63 | 15.67 | 15.56 | 15.67 | 110,700 | +0.07(+0.43%) |
Aug 26, 2004 | 15.27 | 15.60 | 15.24 | 15.60 | 248,100 | +0.19(+1.21%) |
Aug 25, 2004 | 15.35 | 15.45 | 15.17 | 15.41 | 153,900 | -0.01(-0.04%) |
Aug 24, 2004 | 15.57 | 15.58 | 15.37 | 15.42 | 231,600 | -0.16(-1.05%) |
Aug 23, 2004 | 16.03 | 16.03 | 15.47 | 15.58 | 174,000 | -0.50(-3.11%) |
Aug 20, 2004 | 16.14 | 16.21 | 16.05 | 16.08 | 108,900 | -0.09(-0.54%) |
Aug 19, 2004 | 15.85 | 16.17 | 15.83 | 16.17 | 77,400 | +0.33(+2.10%) |
Aug 18, 2004 | 15.79 | 16.03 | 15.78 | 15.84 | 112,800 | +0.03(+0.21%) |
Aug 17, 2004 | 16.01 | 16.01 | 15.72 | 15.80 | 189,600 | -0.20(-1.25%) |
Aug 16, 2004 | 15.83 | 16.07 | 15.74 | 16.00 | 142,200 | +0.20(+1.27%) |
Aug 13, 2004 | 15.55 | 15.92 | 15.55 | 15.80 | 185,400 | +0.39(+2.51%) |
Aug 12, 2004 | 15.67 | 15.72 | 15.41 | 15.42 | 145,800 | -0.12(-0.75%) |
Aug 11, 2004 | 15.57 | 15.66 | 15.43 | 15.53 | 132,600 | -0.10(-0.64%) |
Aug 10, 2004 | 15.78 | 15.89 | 15.62 | 15.63 | 152,700 | -0.13(-0.85%) |
Aug 09, 2004 | 15.85 | 15.93 | 15.77 | 15.77 | 143,100 | -0.13(-0.84%) |
Aug 06, 2004 | 16.13 | 16.19 | 15.89 | 15.90 | 206,400 | -0.23(-1.43%) |
Aug 05, 2004 | 16.18 | 16.24 | 16.10 | 16.13 | 211,200 | -0.08(-0.51%) |
Aug 04, 2004 | 16.55 | 16.71 | 16.18 | 16.21 | 326,400 | -0.43(-2.56%) |
Aug 03, 2004 | 16.60 | 16.72 | 16.55 | 16.64 | 148,800 | +0.23(+1.42%) |
Aug 02, 2004 | 16.53 | 16.57 | 16.37 | 16.41 | 67,800 | -0.09(-0.55%) |
Jul 30, 2004 | 16.24 | 16.60 | 16.24 | 16.50 | 254,700 | +0.26(+1.58%) |
Jul 29, 2004 | 16.00 | 16.32 | 15.89 | 16.24 | 306,600 | +0.24(+1.50%) |
Jul 28, 2004 | 15.64 | 16.09 | 15.64 | 16.00 | 170,400 | +0.34(+2.15%) |
Jul 27, 2004 | 15.60 | 15.68 | 15.55 | 15.66 | 188,100 | +0.03(+0.17%) |
Jul 26, 2004 | 15.73 | 15.79 | 15.58 | 15.64 | 259,200 | -0.17(-1.05%) |
Jul 23, 2004 | 15.85 | 15.98 | 15.73 | 15.80 | 85,500 | -0.13(-0.80%) |
Jul 22, 2004 | 15.90 | 16.07 | 15.78 | 15.93 | 106,500 | +0.03(+0.19%) |
Jul 21, 2004 | 15.91 | 16.00 | 15.83 | 15.90 | 126,300 | -0.01(-0.04%) |
Jul 20, 2004 | 15.95 | 16.07 | 15.81 | 15.91 | 104,100 | -0.14(-0.89%) |
Jul 19, 2004 | 15.86 | 16.10 | 15.86 | 16.05 | 87,900 | +0.14(+0.86%) |
Jul 16, 2004 | 15.89 | 16.19 | 15.85 | 15.91 | 62,100 | +0.13(+0.84%) |
Jul 15, 2004 | 15.95 | 16.05 | 15.78 | 15.78 | 58,800 | -0.21(-1.33%) |
Jul 14, 2004 | 15.78 | 16.02 | 15.78 | 15.99 | 65,700 | +0.25(+1.61%) |
Jul 13, 2004 | 15.83 | 15.83 | 15.64 | 15.74 | 97,800 | -0.16(-1.01%) |
Jul 12, 2004 | 16.08 | 16.08 | 15.90 | 15.90 | 68,700 | -0.20(-1.22%) |
Jul 09, 2004 | 16.13 | 16.21 | 15.99 | 16.10 | 88,800 | +0.03(+0.19%) |
Jul 08, 2004 | 16.00 | 16.13 | 15.88 | 16.07 | 88,500 | +0.10(+0.63%) |
Jul 07, 2004 | 15.90 | 16.01 | 15.87 | 15.97 | 137,700 | +0.13(+0.84%) |
Jul 06, 2004 | 15.78 | 15.90 | 15.76 | 15.83 | 113,700 | +0.08(+0.51%) |
Jul 02, 2004 | 15.70 | 15.81 | 15.65 | 15.75 | 81,300 | +0.10(+0.66%) |