Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.40 | 16.51 | 16.24 | 16.45 | 944,909 | +0.06(+0.35%) |
Sep 29, 2004 | 16.40 | 16.40 | 16.28 | 16.39 | 830,289 | -0.01(-0.08%) |
Sep 28, 2004 | 16.27 | 16.41 | 16.18 | 16.41 | 339,307 | +0.00(+0.00%) |
Sep 27, 2004 | 16.46 | 16.49 | 16.34 | 16.41 | 343,075 | -0.06(-0.39%) |
Sep 24, 2004 | 16.44 | 16.62 | 16.44 | 16.47 | 254,519 | +0.04(+0.23%) |
Sep 23, 2004 | 16.55 | 16.60 | 16.43 | 16.43 | 163,294 | -0.10(-0.62%) |
Sep 22, 2004 | 16.56 | 16.69 | 16.47 | 16.53 | 687,877 | -0.09(-0.54%) |
Sep 21, 2004 | 16.62 | 16.85 | 16.58 | 16.62 | 1,209,007 | +0.00(+0.00%) |
Sep 20, 2004 | 16.94 | 16.94 | 16.62 | 16.62 | 588,488 | -0.33(-1.95%) |
Sep 17, 2004 | 17.10 | 17.10 | 16.81 | 16.95 | 680,655 | -0.02(-0.11%) |
Sep 16, 2004 | 16.55 | 17.00 | 16.55 | 16.97 | 363,330 | +0.43(+2.58%) |
Sep 15, 2004 | 16.24 | 16.55 | 16.19 | 16.55 | 715,669 | +0.24(+1.48%) |
Sep 14, 2004 | 16.73 | 16.73 | 15.99 | 16.30 | 917,903 | -0.38(-2.29%) |
Sep 13, 2004 | 16.97 | 16.98 | 16.65 | 16.69 | 598,537 | -0.32(-1.91%) |
Sep 10, 2004 | 16.72 | 17.02 | 16.59 | 17.01 | 377,775 | +0.25(+1.52%) |
Sep 09, 2004 | 16.97 | 17.00 | 16.76 | 16.76 | 459,736 | -0.28(-1.64%) |
Sep 08, 2004 | 16.78 | 17.20 | 16.76 | 17.04 | 630,410 | +0.20(+1.17%) |
Sep 07, 2004 | 16.56 | 16.84 | 16.50 | 16.84 | 336,637 | +0.38(+2.32%) |
Sep 03, 2004 | 16.39 | 16.61 | 16.38 | 16.46 | 438,539 | +0.06(+0.39%) |
Sep 02, 2004 | 16.34 | 16.39 | 16.22 | 16.39 | 484,073 | +0.11(+0.70%) |
Sep 01, 2004 | 16.37 | 16.41 | 16.11 | 16.28 | 525,054 | -0.13(-0.82%) |
Aug 31, 2004 | 16.37 | 16.44 | 16.25 | 16.41 | 502,130 | +0.01(+0.08%) |
Aug 30, 2004 | 16.64 | 17.00 | 16.33 | 16.40 | 678,614 | -0.08(-0.50%) |
Aug 27, 2004 | 15.79 | 16.56 | 15.79 | 16.48 | 707,190 | +0.62(+3.94%) |
Aug 26, 2004 | 15.79 | 15.86 | 15.68 | 15.86 | 403,211 | +0.03(+0.20%) |
Aug 25, 2004 | 15.90 | 16.03 | 15.75 | 15.83 | 736,081 | -0.10(-0.60%) |
Aug 24, 2004 | 15.60 | 15.95 | 15.57 | 15.92 | 645,641 | +0.35(+2.25%) |
Aug 23, 2004 | 15.57 | 15.65 | 15.33 | 15.57 | 685,208 | +0.00(+0.00%) |
Aug 20, 2004 | 14.62 | 15.87 | 14.62 | 15.57 | 1,115,426 | +1.03(+7.10%) |
Aug 19, 2004 | 15.08 | 15.08 | 14.54 | 14.54 | 391,435 | -0.54(-3.59%) |
Aug 18, 2004 | 14.69 | 15.08 | 14.43 | 15.08 | 568,547 | +0.40(+2.73%) |
Aug 17, 2004 | 14.65 | 14.68 | 14.51 | 14.68 | 413,731 | +0.13(+0.87%) |
Aug 16, 2004 | 14.33 | 14.59 | 14.33 | 14.55 | 271,006 | +0.27(+1.92%) |
Aug 13, 2004 | 14.34 | 14.43 | 14.14 | 14.28 | 517,517 | -0.06(-0.44%) |
Aug 12, 2004 | 14.39 | 14.48 | 14.30 | 14.34 | 202,704 | -0.15(-1.01%) |
Aug 11, 2004 | 14.52 | 14.58 | 14.27 | 14.49 | 206,159 | -0.08(-0.57%) |
Aug 10, 2004 | 14.37 | 14.57 | 14.31 | 14.57 | 497,577 | +0.25(+1.78%) |
Aug 09, 2004 | 14.49 | 14.52 | 14.29 | 14.32 | 317,953 | -0.08(-0.53%) |
Aug 06, 2004 | 14.64 | 14.78 | 14.35 | 14.39 | 373,379 | -0.24(-1.65%) |
Aug 05, 2004 | 14.92 | 15.04 | 14.64 | 14.64 | 284,195 | -0.33(-2.21%) |
Aug 04, 2004 | 14.94 | 14.97 | 14.80 | 14.97 | 175,855 | -0.04(-0.30%) |
Aug 03, 2004 | 14.90 | 15.13 | 14.74 | 15.01 | 309,317 | +0.04(+0.26%) |
Aug 02, 2004 | 14.62 | 14.97 | 14.58 | 14.97 | 281,996 | +0.26(+1.77%) |
Jul 30, 2004 | 14.70 | 14.90 | 14.56 | 14.71 | 532,905 | +0.13(+0.87%) |
Jul 29, 2004 | 14.20 | 14.71 | 14.20 | 14.58 | 1,059,529 | +0.45(+3.20%) |
Jul 28, 2004 | 14.14 | 14.23 | 13.81 | 14.13 | 328,944 | -0.09(-0.63%) |
Jul 27, 2004 | 14.08 | 14.46 | 14.06 | 14.22 | 269,592 | +0.10(+0.68%) |
Jul 26, 2004 | 14.17 | 14.28 | 13.82 | 14.13 | 427,548 | -0.08(-0.54%) |
Jul 23, 2004 | 14.33 | 14.57 | 14.16 | 14.20 | 338,364 | -0.09(-0.62%) |
Jul 22, 2004 | 14.74 | 14.74 | 14.29 | 14.29 | 367,412 | -0.45(-3.07%) |
Jul 21, 2004 | 15.16 | 15.16 | 14.64 | 14.74 | 377,618 | -0.31(-2.07%) |
Jul 20, 2004 | 14.90 | 15.14 | 14.90 | 15.06 | 280,897 | +0.15(+1.03%) |
Jul 19, 2004 | 14.90 | 14.99 | 14.76 | 14.90 | 120,586 | +0.08(+0.56%) |
Jul 16, 2004 | 14.97 | 15.09 | 14.81 | 14.82 | 159,526 | -0.10(-0.68%) |
Jul 15, 2004 | 14.78 | 14.99 | 14.72 | 14.92 | 215,894 | +0.23(+1.56%) |
Jul 14, 2004 | 14.76 | 15.00 | 14.55 | 14.69 | 329,886 | -0.03(-0.22%) |
Jul 13, 2004 | 15.06 | 15.10 | 14.70 | 14.72 | 206,316 | -0.27(-1.83%) |
Jul 12, 2004 | 14.82 | 15.08 | 14.62 | 15.00 | 152,774 | +0.26(+1.77%) |
Jul 09, 2004 | 14.58 | 14.74 | 14.42 | 14.74 | 206,316 | +0.25(+1.71%) |
Jul 08, 2004 | 14.74 | 14.90 | 14.49 | 14.49 | 342,447 | -0.31(-2.11%) |
Jul 07, 2004 | 14.81 | 15.00 | 14.60 | 14.80 | 525,996 | -0.04(-0.26%) |
Jul 06, 2004 | 14.95 | 14.96 | 14.64 | 14.84 | 225,785 | -0.16(-1.06%) |
Jul 02, 2004 | 14.78 | 15.04 | 14.68 | 15.00 | 354,380 | +0.36(+2.44%) |