Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.12 | 16.17 | 16.04 | 16.09 | 1,486,939 | +0.02(+0.15%) |
Sep 29, 2004 | 16.30 | 16.30 | 15.97 | 16.07 | 1,590,990 | -0.23(-1.39%) |
Sep 28, 2004 | 15.95 | 16.35 | 15.92 | 16.30 | 1,676,747 | +0.45(+2.82%) |
Sep 27, 2004 | 16.10 | 16.16 | 15.80 | 15.85 | 1,219,868 | -0.29(-1.78%) |
Sep 24, 2004 | 16.15 | 16.15 | 16.03 | 16.14 | 735,057 | +0.10(+0.61%) |
Sep 23, 2004 | 16.19 | 16.28 | 15.99 | 16.04 | 844,009 | -0.06(-0.38%) |
Sep 22, 2004 | 16.24 | 16.30 | 16.08 | 16.10 | 1,438,425 | -0.17(-1.05%) |
Sep 21, 2004 | 16.39 | 16.39 | 16.22 | 16.27 | 1,245,677 | -0.15(-0.89%) |
Sep 20, 2004 | 16.45 | 16.45 | 16.21 | 16.42 | 1,474,524 | -0.07(-0.45%) |
Sep 17, 2004 | 16.22 | 16.54 | 16.22 | 16.49 | 2,420,461 | +0.28(+1.74%) |
Sep 16, 2004 | 16.31 | 16.31 | 16.06 | 16.21 | 1,152,896 | -0.08(-0.49%) |
Sep 15, 2004 | 16.17 | 16.40 | 16.11 | 16.29 | 1,468,971 | +0.16(+0.99%) |
Sep 14, 2004 | 16.07 | 16.18 | 15.95 | 16.13 | 2,214,809 | +0.52(+3.33%) |
Sep 13, 2004 | 16.04 | 16.04 | 15.61 | 15.61 | 2,983,352 | -0.43(-2.67%) |
Sep 10, 2004 | 16.12 | 16.17 | 15.97 | 16.04 | 1,342,051 | -0.04(-0.27%) |
Sep 09, 2004 | 16.09 | 16.16 | 15.98 | 16.08 | 921,108 | +0.07(+0.42%) |
Sep 08, 2004 | 16.25 | 16.27 | 16.00 | 16.02 | 964,231 | -0.23(-1.43%) |
Sep 07, 2004 | 16.22 | 16.31 | 16.14 | 16.25 | 657,467 | +0.10(+0.64%) |
Sep 03, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 671,515 | +0.04(+0.27%) |
Sep 02, 2004 | 15.97 | 16.14 | 15.94 | 16.10 | 625,942 | +0.13(+0.84%) |
Sep 01, 2004 | 15.94 | 16.05 | 15.90 | 15.97 | 694,384 | +0.07(+0.46%) |
Aug 31, 2004 | 15.92 | 16.03 | 15.82 | 15.89 | 893,012 | -0.02(-0.15%) |
Aug 30, 2004 | 16.04 | 16.10 | 15.92 | 15.92 | 827,347 | -0.20(-1.25%) |
Aug 27, 2004 | 16.09 | 16.16 | 16.05 | 16.12 | 417,185 | +0.00(+0.00%) |
Aug 26, 2004 | 16.01 | 16.12 | 15.98 | 16.12 | 798,272 | +0.06(+0.38%) |
Aug 25, 2004 | 16.02 | 16.10 | 15.89 | 16.06 | 713,168 | +0.10(+0.61%) |
Aug 24, 2004 | 16.08 | 16.09 | 15.95 | 15.96 | 655,834 | -0.02(-0.11%) |
Aug 23, 2004 | 15.98 | 16.13 | 15.98 | 15.98 | 625,942 | +0.07(+0.42%) |
Aug 20, 2004 | 15.83 | 15.97 | 15.79 | 15.91 | 774,260 | +0.09(+0.54%) |
Aug 19, 2004 | 15.94 | 15.96 | 15.71 | 15.83 | 780,794 | -0.18(-1.15%) |
Aug 18, 2004 | 15.87 | 16.03 | 15.81 | 16.01 | 856,913 | +0.17(+1.04%) |
Aug 17, 2004 | 15.70 | 15.86 | 15.69 | 15.84 | 957,207 | +0.14(+0.90%) |
Aug 16, 2004 | 15.55 | 15.72 | 15.46 | 15.70 | 1,027,936 | +0.18(+1.18%) |
Aug 13, 2004 | 15.54 | 15.58 | 15.43 | 15.52 | 764,949 | -0.04(-0.24%) |
Aug 12, 2004 | 15.53 | 15.63 | 15.47 | 15.56 | 601,440 | +0.02(+0.16%) |
Aug 11, 2004 | 15.56 | 15.64 | 15.48 | 15.53 | 1,160,573 | -0.02(-0.12%) |
Aug 10, 2004 | 15.56 | 15.60 | 15.47 | 15.55 | 1,340,744 | +0.06(+0.40%) |
Aug 09, 2004 | 15.59 | 15.65 | 15.46 | 15.49 | 894,973 | -0.10(-0.63%) |
Aug 06, 2004 | 15.55 | 15.75 | 15.52 | 15.59 | 1,099,645 | -0.07(-0.47%) |
Aug 05, 2004 | 15.68 | 15.81 | 15.61 | 15.66 | 1,118,103 | -0.08(-0.51%) |
Aug 04, 2004 | 15.58 | 15.78 | 15.47 | 15.74 | 626,432 | +0.12(+0.74%) |
Aug 03, 2004 | 15.72 | 15.72 | 15.56 | 15.62 | 1,142,115 | -0.13(-0.85%) |
Aug 02, 2004 | 15.67 | 15.77 | 15.54 | 15.76 | 1,153,876 | +0.09(+0.59%) |
Jul 30, 2004 | 15.78 | 15.78 | 15.59 | 15.67 | 937,443 | -0.10(-0.62%) |
Jul 29, 2004 | 15.74 | 15.85 | 15.67 | 15.76 | 1,003,598 | +0.03(+0.19%) |
Jul 28, 2004 | 15.84 | 15.85 | 15.52 | 15.73 | 1,042,474 | -0.11(-0.70%) |
Jul 27, 2004 | 15.89 | 15.95 | 15.79 | 15.84 | 1,327,186 | -0.04(-0.27%) |
Jul 26, 2004 | 15.81 | 15.97 | 15.78 | 15.89 | 1,340,091 | +0.08(+0.50%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.75 | 15.81 | 904,120 | -0.15(-0.92%) |
Jul 22, 2004 | 16.02 | 16.05 | 15.90 | 15.95 | 1,384,194 | -0.10(-0.65%) |
Jul 21, 2004 | 16.29 | 16.42 | 16.06 | 16.06 | 1,679,524 | -0.09(-0.57%) |
Jul 20, 2004 | 15.77 | 16.16 | 15.74 | 16.15 | 1,624,803 | +0.39(+2.49%) |
Jul 19, 2004 | 15.73 | 15.87 | 15.65 | 15.76 | 905,427 | +0.02(+0.16%) |
Jul 16, 2004 | 16.07 | 16.07 | 15.71 | 15.73 | 1,195,856 | -0.15(-0.93%) |
Jul 15, 2004 | 15.92 | 16.04 | 15.82 | 15.88 | 1,188,832 | -0.07(-0.42%) |
Jul 14, 2004 | 15.89 | 16.05 | 15.87 | 15.95 | 831,431 | -0.06(-0.38%) |
Jul 13, 2004 | 15.80 | 16.06 | 15.80 | 16.01 | 536,101 | -0.09(-0.57%) |
Jul 12, 2004 | 16.01 | 16.14 | 15.95 | 16.10 | 730,973 | +0.09(+0.57%) |
Jul 09, 2004 | 16.07 | 16.08 | 15.96 | 16.01 | 913,921 | -0.04(-0.23%) |
Jul 08, 2004 | 16.08 | 16.28 | 16.01 | 16.05 | 1,067,139 | -0.13(-0.80%) |
Jul 07, 2004 | 16.27 | 16.28 | 16.13 | 16.17 | 1,260,704 | -0.16(-0.97%) |
Jul 06, 2004 | 16.28 | 16.36 | 16.12 | 16.33 | 1,090,334 | +0.01(+0.04%) |
Jul 02, 2004 | 16.29 | 16.39 | 16.24 | 16.33 | 1,067,793 | -0.01(-0.04%) |