Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.70 | 1,452,725 | +0.38(+2.50%) |
Sep 29, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 547,184 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,384 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.28 | 939,973 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.41 | 15.55 | 571,747 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,523 | +0.13(+0.86%) |
Sep 22, 2004 | 15.44 | 15.50 | 15.18 | 15.37 | 1,431,013 | -0.09(-0.59%) |
Sep 21, 2004 | 15.45 | 15.52 | 15.27 | 15.46 | 1,223,763 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.45 | 1,227,491 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.31 | 1,198,761 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.41 | 15.43 | 649,603 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.54 | 15.22 | 15.46 | 954,447 | +0.27(+1.80%) |
Sep 14, 2004 | 15.23 | 15.32 | 15.06 | 15.18 | 1,431,233 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.41 | 15.12 | 15.28 | 1,151,828 | +0.11(+0.75%) |
Sep 10, 2004 | 14.93 | 15.17 | 14.82 | 15.17 | 1,255,563 | +0.30(+2.02%) |
Sep 09, 2004 | 14.61 | 15.16 | 14.61 | 14.86 | 1,809,108 | +0.26(+1.78%) |
Sep 08, 2004 | 14.76 | 14.84 | 14.48 | 14.60 | 1,051,822 | -0.23(-1.54%) |
Sep 07, 2004 | 14.42 | 14.83 | 14.42 | 14.83 | 1,237,360 | +0.46(+3.17%) |
Sep 03, 2004 | 14.45 | 14.58 | 14.35 | 14.38 | 980,765 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.45 | 912,120 | -0.14(-0.94%) |
Sep 01, 2004 | 14.56 | 14.65 | 14.51 | 14.59 | 594,994 | +0.10(+0.66%) |
Aug 31, 2004 | 14.45 | 14.51 | 14.26 | 14.50 | 888,654 | -0.02(-0.13%) |
Aug 30, 2004 | 14.36 | 14.55 | 14.24 | 14.51 | 1,466,761 | +0.15(+1.05%) |
Aug 27, 2004 | 14.42 | 14.48 | 14.29 | 14.36 | 1,231,658 | -0.11(-0.76%) |
Aug 26, 2004 | 14.41 | 14.55 | 14.34 | 14.47 | 1,635,851 | +0.03(+0.22%) |
Aug 25, 2004 | 14.46 | 14.47 | 14.29 | 14.44 | 1,606,025 | -0.05(-0.35%) |
Aug 24, 2004 | 14.66 | 14.73 | 14.46 | 14.49 | 690,176 | -0.19(-1.30%) |
Aug 23, 2004 | 14.64 | 14.86 | 14.52 | 14.68 | 1,300,961 | -0.04(-0.25%) |
Aug 20, 2004 | 14.76 | 14.77 | 14.64 | 14.72 | 1,303,154 | -0.04(-0.28%) |
Aug 19, 2004 | 15.09 | 15.09 | 14.64 | 14.76 | 1,218,938 | -0.39(-2.56%) |
Aug 18, 2004 | 15.21 | 15.22 | 15.09 | 15.15 | 1,109,720 | -0.14(-0.90%) |
Aug 17, 2004 | 15.16 | 15.34 | 15.12 | 15.28 | 686,667 | +0.21(+1.42%) |
Aug 16, 2004 | 14.64 | 15.44 | 14.62 | 15.07 | 1,468,516 | +0.50(+3.44%) |
Aug 13, 2004 | 14.68 | 14.74 | 14.51 | 14.57 | 448,274 | -0.13(-0.90%) |
Aug 12, 2004 | 15.00 | 15.02 | 14.50 | 14.70 | 999,626 | -0.30(-2.01%) |
Aug 11, 2004 | 14.80 | 15.05 | 14.65 | 15.00 | 481,829 | +0.09(+0.61%) |
Aug 10, 2004 | 14.63 | 14.94 | 14.63 | 14.91 | 966,290 | +0.28(+1.93%) |
Aug 09, 2004 | 14.82 | 14.91 | 14.59 | 14.63 | 839,308 | -0.25(-1.66%) |
Aug 06, 2004 | 15.17 | 15.17 | 14.75 | 14.87 | 1,520,493 | -0.45(-2.92%) |
Aug 05, 2004 | 15.46 | 15.59 | 15.22 | 15.32 | 756,627 | -0.11(-0.74%) |
Aug 04, 2004 | 15.55 | 15.57 | 15.38 | 15.43 | 868,696 | -0.18(-1.14%) |
Aug 03, 2004 | 15.69 | 15.90 | 15.56 | 15.61 | 901,593 | -0.06(-0.41%) |
Aug 02, 2004 | 15.48 | 15.73 | 15.34 | 15.68 | 859,266 | +0.15(+0.94%) |
Jul 30, 2004 | 15.61 | 15.75 | 15.43 | 15.53 | 815,622 | -0.17(-1.07%) |
Jul 29, 2004 | 15.67 | 15.85 | 15.50 | 15.70 | 1,328,814 | +0.03(+0.20%) |
Jul 28, 2004 | 16.00 | 16.00 | 14.62 | 15.67 | 4,796,363 | -0.37(-2.33%) |
Jul 27, 2004 | 16.14 | 16.23 | 15.79 | 16.04 | 1,444,391 | -0.15(-0.93%) |
Jul 26, 2004 | 16.44 | 16.59 | 16.03 | 16.19 | 1,361,491 | -0.36(-2.20%) |
Jul 23, 2004 | 16.52 | 16.66 | 16.25 | 16.56 | 934,051 | +0.04(+0.22%) |
Jul 22, 2004 | 16.69 | 16.87 | 16.46 | 16.52 | 687,105 | -0.22(-1.31%) |
Jul 21, 2004 | 17.28 | 17.28 | 16.73 | 16.74 | 749,171 | -0.59(-3.39%) |
Jul 20, 2004 | 17.19 | 17.37 | 17.11 | 17.33 | 1,413,907 | +0.08(+0.45%) |
Jul 19, 2004 | 17.28 | 17.33 | 16.94 | 17.25 | 1,347,455 | -0.07(-0.39%) |
Jul 16, 2004 | 17.24 | 17.32 | 17.10 | 17.32 | 1,117,396 | +0.15(+0.88%) |
Jul 15, 2004 | 17.01 | 17.33 | 16.94 | 17.17 | 1,163,233 | +0.16(+0.91%) |
Jul 14, 2004 | 16.73 | 17.26 | 16.73 | 17.01 | 1,830,162 | +0.43(+2.61%) |
Jul 13, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 440,598 | +0.20(+1.22%) |
Jul 12, 2004 | 16.57 | 16.58 | 16.35 | 16.38 | 1,006,644 | -0.29(-1.72%) |
Jul 09, 2004 | 16.50 | 16.71 | 16.47 | 16.67 | 587,318 | +0.21(+1.30%) |
Jul 08, 2004 | 16.69 | 16.69 | 16.38 | 16.45 | 605,302 | -0.24(-1.42%) |
Jul 07, 2004 | 16.45 | 16.76 | 16.45 | 16.69 | 789,744 | +0.28(+1.72%) |
Jul 06, 2004 | 16.66 | 16.69 | 16.39 | 16.41 | 1,166,961 | -0.25(-1.48%) |
Jul 02, 2004 | 16.75 | 16.75 | 16.47 | 16.65 | 603,986 | -0.17(-1.00%) |