Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.15 | 16.35 | 16.14 | 16.29 | 416,475 | +0.06(+0.36%) |
Sep 29, 2004 | 16.01 | 16.39 | 15.99 | 16.23 | 380,031 | -0.06(-0.36%) |
Sep 28, 2004 | 16.11 | 16.32 | 16.11 | 16.29 | 142,685 | +0.27(+1.70%) |
Sep 27, 2004 | 16.12 | 16.19 | 16.01 | 16.01 | 135,736 | -0.23(-1.40%) |
Sep 24, 2004 | 16.10 | 16.29 | 16.06 | 16.24 | 156,892 | +0.06(+0.36%) |
Sep 23, 2004 | 16.25 | 16.29 | 16.18 | 16.18 | 240,125 | -0.14(-0.83%) |
Sep 22, 2004 | 16.42 | 16.51 | 16.15 | 16.32 | 297,879 | -0.21(-1.29%) |
Sep 21, 2004 | 16.56 | 16.56 | 16.38 | 16.53 | 235,338 | +0.08(+0.47%) |
Sep 20, 2004 | 16.68 | 16.77 | 16.45 | 16.45 | 252,016 | -0.32(-1.93%) |
Sep 17, 2004 | 16.69 | 16.82 | 16.58 | 16.78 | 382,193 | -0.03(-0.15%) |
Sep 16, 2004 | 16.69 | 16.80 | 16.48 | 16.80 | 250,780 | +0.28(+1.68%) |
Sep 15, 2004 | 16.72 | 16.73 | 16.49 | 16.53 | 238,426 | -0.08(-0.51%) |
Sep 14, 2004 | 16.66 | 16.73 | 16.56 | 16.61 | 214,028 | -0.14(-0.85%) |
Sep 13, 2004 | 16.72 | 16.78 | 16.69 | 16.75 | 136,199 | +0.08(+0.50%) |
Sep 10, 2004 | 16.53 | 16.72 | 16.42 | 16.67 | 197,968 | +0.09(+0.55%) |
Sep 09, 2004 | 16.53 | 16.83 | 16.53 | 16.58 | 292,783 | -0.03(-0.16%) |
Sep 08, 2004 | 16.71 | 16.83 | 16.57 | 16.60 | 176,967 | -0.23(-1.35%) |
Sep 07, 2004 | 16.83 | 16.93 | 16.65 | 16.83 | 473,456 | +0.14(+0.85%) |
Sep 03, 2004 | 16.46 | 16.83 | 16.36 | 16.69 | 195,034 | +0.11(+0.66%) |
Sep 02, 2004 | 16.62 | 16.64 | 16.43 | 16.58 | 380,494 | -0.04(-0.23%) |
Sep 01, 2004 | 16.74 | 16.74 | 16.45 | 16.62 | 310,232 | -0.06(-0.39%) |
Aug 31, 2004 | 16.51 | 16.72 | 16.36 | 16.68 | 171,871 | +0.18(+1.10%) |
Aug 30, 2004 | 16.43 | 16.62 | 16.38 | 16.50 | 349,147 | -0.04(-0.23%) |
Aug 27, 2004 | 16.55 | 16.55 | 16.47 | 16.54 | 203,682 | -0.05(-0.31%) |
Aug 26, 2004 | 16.48 | 16.62 | 16.48 | 16.59 | 373,237 | +0.08(+0.51%) |
Aug 25, 2004 | 16.33 | 16.58 | 16.27 | 16.51 | 271,009 | +0.10(+0.59%) |
Aug 24, 2004 | 16.49 | 16.71 | 16.36 | 16.41 | 323,513 | -0.04(-0.24%) |
Aug 23, 2004 | 16.71 | 16.79 | 16.42 | 16.45 | 337,874 | -0.23(-1.36%) |
Aug 20, 2004 | 16.30 | 16.68 | 16.30 | 16.68 | 196,269 | +0.28(+1.70%) |
Aug 19, 2004 | 16.35 | 16.51 | 16.31 | 16.40 | 109,639 | -0.10(-0.59%) |
Aug 18, 2004 | 16.40 | 16.69 | 16.37 | 16.49 | 314,093 | +0.03(+0.20%) |
Aug 17, 2004 | 16.32 | 16.51 | 16.32 | 16.46 | 317,181 | +0.05(+0.28%) |
Aug 16, 2004 | 16.03 | 16.44 | 16.03 | 16.42 | 229,007 | +0.26(+1.60%) |
Aug 13, 2004 | 16.00 | 16.18 | 16.00 | 16.16 | 151,487 | +0.08(+0.52%) |
Aug 12, 2004 | 16.03 | 16.23 | 16.03 | 16.07 | 161,216 | -0.13(-0.80%) |
Aug 11, 2004 | 16.03 | 16.40 | 15.92 | 16.20 | 228,543 | -0.03(-0.20%) |
Aug 10, 2004 | 16.01 | 16.25 | 15.95 | 16.23 | 209,241 | +0.29(+1.79%) |
Aug 09, 2004 | 16.00 | 16.06 | 15.83 | 15.95 | 226,227 | -0.15(-0.93%) |
Aug 06, 2004 | 16.03 | 16.23 | 16.01 | 16.10 | 271,782 | -0.03(-0.16%) |
Aug 05, 2004 | 16.20 | 16.36 | 16.03 | 16.12 | 274,407 | -0.17(-1.03%) |
Aug 04, 2004 | 16.06 | 16.33 | 15.98 | 16.29 | 256,185 | +0.10(+0.64%) |
Aug 03, 2004 | 16.22 | 16.33 | 16.09 | 16.19 | 228,852 | -0.14(-0.83%) |
Aug 02, 2004 | 16.19 | 16.34 | 15.96 | 16.33 | 365,052 | +0.10(+0.64%) |
Jul 30, 2004 | 16.24 | 16.38 | 16.18 | 16.22 | 380,031 | -0.16(-0.95%) |
Jul 29, 2004 | 16.35 | 16.39 | 16.16 | 16.38 | 285,988 | +0.18(+1.12%) |
Jul 28, 2004 | 16.30 | 16.41 | 16.06 | 16.20 | 359,030 | -0.17(-1.07%) |
Jul 27, 2004 | 16.15 | 16.44 | 16.15 | 16.37 | 639,614 | +0.08(+0.52%) |
Jul 26, 2004 | 16.09 | 16.35 | 15.97 | 16.29 | 389,605 | +0.38(+2.36%) |
Jul 23, 2004 | 16.11 | 16.11 | 15.90 | 15.91 | 280,584 | -0.06(-0.40%) |
Jul 22, 2004 | 16.22 | 16.42 | 15.95 | 15.98 | 309,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.71 | 16.77 | 16.18 | 16.18 | 430,373 | -0.45(-2.72%) |
Jul 20, 2004 | 16.32 | 16.68 | 16.27 | 16.64 | 562,712 | +0.34(+2.11%) |
Jul 19, 2004 | 15.80 | 16.55 | 15.64 | 16.29 | 793,727 | +0.56(+3.54%) |
Jul 16, 2004 | 15.66 | 15.85 | 15.59 | 15.74 | 415,239 | +0.17(+1.12%) |
Jul 15, 2004 | 15.12 | 15.67 | 15.12 | 15.56 | 342,815 | +0.25(+1.61%) |
Jul 14, 2004 | 15.32 | 15.54 | 15.23 | 15.32 | 159,826 | -0.10(-0.67%) |
Jul 13, 2004 | 15.41 | 15.44 | 15.23 | 15.42 | 127,861 | +0.08(+0.55%) |
Jul 12, 2004 | 15.30 | 15.40 | 15.10 | 15.33 | 169,863 | +0.15(+0.98%) |
Jul 09, 2004 | 15.12 | 15.35 | 15.09 | 15.19 | 124,309 | +0.03(+0.17%) |
Jul 08, 2004 | 15.24 | 15.38 | 15.14 | 15.16 | 220,822 | -0.10(-0.64%) |
Jul 07, 2004 | 15.08 | 15.36 | 15.08 | 15.26 | 162,605 | -0.01(-0.09%) |
Jul 06, 2004 | 15.32 | 15.44 | 15.27 | 15.27 | 170,481 | -0.10(-0.67%) |
Jul 02, 2004 | 15.26 | 15.50 | 15.26 | 15.37 | 133,420 | +0.10(+0.64%) |