Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.08 | 15.19 | 14.95 | 15.07 | 682,783 | -0.01(-0.05%) |
Sep 29, 2004 | 15.20 | 15.29 | 15.08 | 15.08 | 488,507 | -0.20(-1.30%) |
Sep 28, 2004 | 15.13 | 15.37 | 15.08 | 15.27 | 1,086,139 | +0.11(+0.76%) |
Sep 27, 2004 | 15.30 | 15.32 | 15.15 | 15.16 | 697,455 | -0.15(-0.95%) |
Sep 24, 2004 | 15.40 | 15.51 | 15.25 | 15.31 | 708,329 | -0.14(-0.89%) |
Sep 23, 2004 | 15.56 | 15.60 | 15.38 | 15.44 | 878,238 | -0.04(-0.25%) |
Sep 22, 2004 | 15.62 | 15.62 | 15.31 | 15.48 | 717,368 | -0.14(-0.88%) |
Sep 21, 2004 | 15.53 | 15.68 | 15.48 | 15.62 | 465,319 | +0.08(+0.49%) |
Sep 20, 2004 | 15.00 | 15.59 | 15.00 | 15.54 | 685,010 | +0.08(+0.49%) |
Sep 17, 2004 | 15.82 | 15.89 | 15.46 | 15.47 | 800,554 | -0.25(-1.60%) |
Sep 16, 2004 | 15.15 | 15.74 | 15.15 | 15.72 | 978,193 | +0.56(+3.68%) |
Sep 15, 2004 | 15.27 | 15.42 | 15.13 | 15.16 | 499,380 | -0.15(-1.00%) |
Sep 14, 2004 | 15.29 | 15.39 | 15.13 | 15.31 | 558,593 | +0.02(+0.15%) |
Sep 13, 2004 | 15.30 | 15.47 | 15.27 | 15.29 | 314,274 | +0.07(+0.45%) |
Sep 10, 2004 | 15.02 | 15.32 | 14.94 | 15.22 | 502,917 | +0.24(+1.63%) |
Sep 09, 2004 | 15.27 | 15.29 | 14.74 | 14.98 | 790,467 | -0.29(-1.90%) |
Sep 08, 2004 | 15.25 | 15.47 | 15.21 | 15.27 | 1,272,293 | +0.02(+0.10%) |
Sep 07, 2004 | 15.18 | 15.41 | 14.92 | 15.25 | 1,356,266 | +0.10(+0.65%) |
Sep 03, 2004 | 14.47 | 15.30 | 14.47 | 15.15 | 1,731,456 | +0.56(+3.87%) |
Sep 02, 2004 | 14.20 | 14.72 | 13.97 | 14.59 | 1,781,368 | +0.36(+2.52%) |
Sep 01, 2004 | 14.35 | 14.62 | 14.20 | 14.23 | 2,210,924 | -0.27(-1.89%) |
Aug 31, 2004 | 14.89 | 14.92 | 14.50 | 14.50 | 2,082,935 | -0.47(-3.16%) |
Aug 30, 2004 | 15.42 | 15.42 | 14.98 | 14.98 | 893,042 | -0.44(-2.87%) |
Aug 27, 2004 | 15.35 | 15.56 | 15.31 | 15.42 | 958,281 | +0.08(+0.50%) |
Aug 26, 2004 | 15.39 | 15.42 | 15.24 | 15.34 | 1,168,015 | -0.05(-0.30%) |
Aug 25, 2004 | 15.27 | 15.40 | 14.92 | 15.39 | 3,312,260 | +0.03(+0.20%) |
Aug 24, 2004 | 15.89 | 15.97 | 15.36 | 15.36 | 2,063,678 | -0.60(-3.73%) |
Aug 23, 2004 | 15.96 | 16.09 | 15.88 | 15.95 | 1,426,483 | -0.01(-0.05%) |
Aug 20, 2004 | 15.88 | 16.01 | 15.66 | 15.96 | 1,357,838 | +0.08(+0.53%) |
Aug 19, 2004 | 16.34 | 16.34 | 15.76 | 15.88 | 2,264,897 | -0.46(-2.80%) |
Aug 18, 2004 | 16.79 | 17.14 | 16.07 | 16.34 | 4,793,109 | -1.28(-7.28%) |
Aug 17, 2004 | 17.67 | 18.02 | 17.62 | 17.62 | 500,035 | -0.05(-0.26%) |
Aug 16, 2004 | 17.11 | 17.72 | 17.11 | 17.66 | 970,726 | +0.60(+3.53%) |
Aug 13, 2004 | 17.04 | 17.18 | 16.79 | 17.06 | 828,589 | +0.02(+0.13%) |
Aug 12, 2004 | 16.79 | 17.25 | 16.76 | 17.04 | 1,423,339 | +0.24(+1.45%) |
Aug 11, 2004 | 17.37 | 17.37 | 16.59 | 16.79 | 1,953,505 | -0.58(-3.34%) |
Aug 10, 2004 | 16.70 | 17.65 | 16.70 | 17.37 | 1,867,436 | +0.05(+0.26%) |
Aug 09, 2004 | 18.51 | 19.07 | 16.82 | 17.33 | 7,696,904 | +0.93(+5.68%) |
Aug 06, 2004 | 16.45 | 16.64 | 16.27 | 16.40 | 1,195,919 | -0.37(-2.23%) |
Aug 05, 2004 | 17.27 | 17.40 | 16.63 | 16.77 | 1,350,108 | -0.73(-4.14%) |
Aug 04, 2004 | 17.51 | 17.77 | 17.38 | 17.50 | 1,629,536 | -0.09(-0.52%) |
Aug 03, 2004 | 17.56 | 17.60 | 17.07 | 17.59 | 1,199,980 | +0.04(+0.22%) |
Aug 02, 2004 | 17.39 | 17.79 | 17.14 | 17.55 | 801,471 | +0.15(+0.88%) |
Jul 30, 2004 | 17.44 | 17.50 | 17.14 | 17.40 | 586,234 | +0.02(+0.13%) |
Jul 29, 2004 | 17.47 | 17.72 | 17.27 | 17.37 | 1,076,576 | +0.08(+0.49%) |
Jul 28, 2004 | 17.57 | 18.02 | 17.02 | 17.29 | 1,639,754 | -0.31(-1.78%) |
Jul 27, 2004 | 16.66 | 17.67 | 16.66 | 17.60 | 1,705,648 | +0.95(+5.68%) |
Jul 26, 2004 | 17.05 | 17.05 | 16.53 | 16.66 | 668,897 | -0.36(-2.11%) |
Jul 23, 2004 | 16.79 | 17.25 | 16.67 | 17.02 | 1,054,960 | +0.23(+1.36%) |
Jul 22, 2004 | 16.95 | 16.95 | 16.53 | 16.79 | 1,392,684 | -0.42(-2.44%) |
Jul 21, 2004 | 17.58 | 17.76 | 17.21 | 17.21 | 743,175 | -0.36(-2.04%) |
Jul 20, 2004 | 17.11 | 17.63 | 17.00 | 17.56 | 897,758 | +0.42(+2.45%) |
Jul 19, 2004 | 17.40 | 17.40 | 16.95 | 17.14 | 947,146 | -0.30(-1.71%) |
Jul 16, 2004 | 17.76 | 17.76 | 17.12 | 17.44 | 987,232 | -0.17(-0.95%) |
Jul 15, 2004 | 18.05 | 18.05 | 17.61 | 17.61 | 1,008,324 | -0.44(-2.41%) |
Jul 14, 2004 | 18.14 | 18.56 | 17.91 | 18.05 | 2,107,039 | -0.09(-0.51%) |
Jul 13, 2004 | 17.46 | 18.22 | 17.36 | 18.14 | 1,905,820 | +0.68(+3.89%) |
Jul 12, 2004 | 17.20 | 17.47 | 17.06 | 17.46 | 1,005,311 | +0.19(+1.11%) |
Jul 09, 2004 | 16.91 | 17.30 | 16.86 | 17.27 | 1,176,924 | +0.36(+2.12%) |
Jul 08, 2004 | 16.72 | 17.08 | 16.63 | 16.91 | 1,412,335 | +0.05(+0.27%) |
Jul 07, 2004 | 16.99 | 17.08 | 16.81 | 16.86 | 1,397,138 | -0.21(-1.21%) |
Jul 06, 2004 | 16.98 | 17.11 | 16.84 | 17.07 | 1,140,112 | +0.09(+0.54%) |
Jul 02, 2004 | 16.92 | 17.01 | 16.80 | 16.98 | 870,640 | +0.06(+0.36%) |