Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.94 | 19.07 | 18.85 | 19.07 | 83,259 | +0.13(+0.67%) |
Sep 29, 2004 | 18.79 | 18.94 | 18.74 | 18.94 | 92,050 | +0.15(+0.81%) |
Sep 28, 2004 | 18.43 | 18.79 | 18.43 | 18.79 | 135,626 | +0.33(+1.77%) |
Sep 27, 2004 | 18.58 | 18.64 | 18.44 | 18.47 | 88,157 | -0.12(-0.64%) |
Sep 24, 2004 | 18.71 | 18.75 | 18.59 | 18.59 | 75,599 | -0.05(-0.26%) |
Sep 23, 2004 | 18.71 | 18.79 | 18.63 | 18.63 | 103,227 | -0.12(-0.64%) |
Sep 22, 2004 | 18.94 | 18.94 | 18.71 | 18.75 | 115,785 | -0.26(-1.38%) |
Sep 21, 2004 | 19.02 | 19.06 | 18.90 | 19.02 | 87,655 | +0.07(+0.38%) |
Sep 20, 2004 | 18.95 | 19.03 | 18.93 | 18.94 | 77,357 | -0.16(-0.83%) |
Sep 17, 2004 | 19.23 | 19.23 | 18.94 | 19.10 | 225,165 | -0.01(-0.04%) |
Sep 16, 2004 | 18.79 | 19.11 | 18.79 | 19.11 | 94,436 | +0.35(+1.87%) |
Sep 15, 2004 | 18.86 | 18.86 | 18.67 | 18.76 | 64,673 | -0.08(-0.42%) |
Sep 14, 2004 | 18.83 | 18.93 | 18.73 | 18.84 | 98,957 | -0.06(-0.29%) |
Sep 13, 2004 | 18.78 | 18.95 | 18.78 | 18.90 | 105,110 | +0.09(+0.47%) |
Sep 10, 2004 | 18.63 | 18.85 | 18.55 | 18.81 | 71,455 | +0.08(+0.43%) |
Sep 09, 2004 | 18.50 | 18.74 | 18.50 | 18.73 | 165,766 | +0.23(+1.25%) |
Sep 08, 2004 | 18.59 | 18.68 | 18.50 | 18.50 | 136,003 | -0.15(-0.81%) |
Sep 07, 2004 | 18.67 | 18.71 | 18.58 | 18.65 | 116,664 | -0.02(-0.13%) |
Sep 03, 2004 | 18.91 | 18.92 | 18.66 | 18.67 | 143,664 | -0.24(-1.26%) |
Sep 02, 2004 | 18.95 | 18.95 | 18.78 | 18.91 | 138,892 | -0.03(-0.17%) |
Sep 01, 2004 | 18.79 | 18.95 | 18.71 | 18.94 | 255,807 | +0.15(+0.81%) |
Aug 31, 2004 | 18.54 | 18.81 | 18.51 | 18.79 | 92,804 | +0.16(+0.85%) |
Aug 30, 2004 | 18.69 | 18.74 | 18.53 | 18.63 | 59,399 | -0.14(-0.72%) |
Aug 27, 2004 | 18.63 | 18.77 | 18.60 | 18.77 | 59,901 | +0.18(+0.94%) |
Aug 26, 2004 | 18.71 | 18.71 | 18.53 | 18.59 | 47,595 | -0.09(-0.47%) |
Aug 25, 2004 | 18.54 | 18.70 | 18.48 | 18.68 | 83,762 | +0.09(+0.47%) |
Aug 24, 2004 | 18.56 | 18.59 | 18.43 | 18.59 | 65,301 | +0.11(+0.60%) |
Aug 23, 2004 | 18.68 | 18.78 | 18.48 | 18.48 | 98,203 | -0.12(-0.64%) |
Aug 20, 2004 | 18.51 | 18.65 | 18.51 | 18.60 | 119,803 | +0.02(+0.13%) |
Aug 19, 2004 | 18.55 | 18.67 | 18.55 | 18.58 | 111,515 | -0.02(-0.13%) |
Aug 18, 2004 | 18.43 | 18.64 | 18.39 | 18.60 | 133,617 | +0.06(+0.34%) |
Aug 17, 2004 | 18.74 | 18.86 | 18.50 | 18.54 | 85,394 | -0.22(-1.19%) |
Aug 16, 2004 | 18.50 | 18.82 | 18.50 | 18.76 | 83,887 | +0.29(+1.55%) |
Aug 13, 2004 | 18.51 | 18.59 | 18.42 | 18.47 | 90,166 | +0.03(+0.17%) |
Aug 12, 2004 | 18.71 | 18.71 | 18.36 | 18.44 | 99,585 | -0.35(-1.86%) |
Aug 11, 2004 | 18.63 | 18.85 | 18.43 | 18.79 | 88,911 | +0.09(+0.47%) |
Aug 10, 2004 | 18.37 | 18.71 | 18.37 | 18.71 | 74,469 | +0.33(+1.82%) |
Aug 09, 2004 | 18.21 | 18.37 | 18.21 | 18.37 | 106,241 | +0.16(+0.87%) |
Aug 06, 2004 | 18.31 | 18.50 | 18.21 | 18.21 | 102,222 | -0.18(-1.00%) |
Aug 05, 2004 | 18.51 | 18.63 | 18.31 | 18.39 | 114,152 | -0.11(-0.60%) |
Aug 04, 2004 | 18.39 | 18.71 | 18.27 | 18.51 | 137,008 | +0.06(+0.30%) |
Aug 03, 2004 | 18.83 | 18.83 | 18.42 | 18.45 | 202,310 | -0.44(-2.32%) |
Aug 02, 2004 | 18.81 | 18.97 | 18.66 | 18.89 | 89,036 | +0.04(+0.21%) |
Jul 30, 2004 | 18.93 | 19.06 | 18.78 | 18.85 | 112,143 | -0.08(-0.42%) |
Jul 29, 2004 | 18.79 | 18.93 | 18.70 | 18.93 | 61,660 | +0.21(+1.15%) |
Jul 28, 2004 | 18.55 | 18.75 | 18.51 | 18.71 | 81,878 | +0.08(+0.43%) |
Jul 27, 2004 | 18.16 | 18.67 | 18.16 | 18.63 | 109,631 | +0.49(+2.68%) |
Jul 26, 2004 | 18.34 | 18.47 | 18.08 | 18.15 | 77,608 | -0.11(-0.61%) |
Jul 23, 2004 | 18.51 | 18.62 | 18.26 | 18.26 | 87,780 | -0.33(-1.80%) |
Jul 22, 2004 | 18.67 | 18.86 | 18.55 | 18.59 | 153,961 | -0.14(-0.77%) |
Jul 21, 2004 | 19.37 | 19.48 | 18.72 | 18.74 | 133,617 | -0.62(-3.21%) |
Jul 20, 2004 | 19.15 | 19.37 | 19.12 | 19.36 | 76,101 | +0.33(+1.72%) |
Jul 19, 2004 | 19.05 | 19.19 | 18.92 | 19.03 | 83,134 | -0.06(-0.29%) |
Jul 16, 2004 | 18.90 | 19.09 | 18.86 | 19.09 | 82,380 | +0.19(+1.01%) |
Jul 15, 2004 | 18.83 | 18.99 | 18.83 | 18.90 | 72,711 | +0.02(+0.08%) |
Jul 14, 2004 | 18.69 | 18.93 | 18.66 | 18.88 | 67,813 | +0.13(+0.68%) |
Jul 13, 2004 | 18.97 | 19.03 | 18.75 | 18.75 | 48,599 | -0.18(-0.97%) |
Jul 12, 2004 | 18.79 | 19.07 | 18.76 | 18.94 | 93,557 | +0.10(+0.55%) |
Jul 09, 2004 | 18.77 | 18.86 | 18.64 | 18.83 | 118,171 | +0.10(+0.55%) |
Jul 08, 2004 | 18.84 | 18.94 | 18.73 | 18.73 | 88,911 | -0.10(-0.55%) |
Jul 07, 2004 | 18.87 | 19.06 | 18.82 | 18.83 | 72,083 | +0.00(+0.00%) |
Jul 06, 2004 | 18.99 | 19.04 | 18.79 | 18.83 | 103,980 | -0.26(-1.38%) |
Jul 02, 2004 | 19.03 | 19.21 | 18.95 | 19.10 | 47,469 | +0.06(+0.33%) |