Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.51 | 16.58 | 16.28 | 16.36 | 299,477 | +0.15(+0.94%) |
Sep 29, 2004 | 16.35 | 16.35 | 15.93 | 16.20 | 204,295 | -0.21(-1.26%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.33 | 16.41 | 412,715 | +0.21(+1.27%) |
Sep 27, 2004 | 16.15 | 16.29 | 15.97 | 16.20 | 500,207 | +0.27(+1.69%) |
Sep 24, 2004 | 15.82 | 16.12 | 15.57 | 15.93 | 213,769 | +0.12(+0.74%) |
Sep 23, 2004 | 16.43 | 16.45 | 15.66 | 15.82 | 339,935 | -0.61(-3.71%) |
Sep 22, 2004 | 16.20 | 16.51 | 15.98 | 16.43 | 376,715 | +0.04(+0.22%) |
Sep 21, 2004 | 16.36 | 16.54 | 16.28 | 16.39 | 255,341 | +0.00(+0.00%) |
Sep 20, 2004 | 16.59 | 16.59 | 16.33 | 16.39 | 280,084 | -0.21(-1.24%) |
Sep 17, 2004 | 16.82 | 16.82 | 16.45 | 16.60 | 312,406 | -0.22(-1.33%) |
Sep 16, 2004 | 16.63 | 16.93 | 16.63 | 16.82 | 381,396 | +0.11(+0.64%) |
Sep 15, 2004 | 16.81 | 16.89 | 16.64 | 16.72 | 387,080 | -0.31(-1.84%) |
Sep 14, 2004 | 17.14 | 17.14 | 16.87 | 17.03 | 403,464 | -0.11(-0.63%) |
Sep 13, 2004 | 17.03 | 17.23 | 16.94 | 17.14 | 482,485 | +0.13(+0.79%) |
Sep 10, 2004 | 16.69 | 17.13 | 16.55 | 17.00 | 377,607 | +0.01(+0.05%) |
Sep 09, 2004 | 17.10 | 17.10 | 15.97 | 16.99 | 759,895 | -0.10(-0.58%) |
Sep 08, 2004 | 17.94 | 17.94 | 17.09 | 17.09 | 674,298 | -0.84(-4.70%) |
Sep 07, 2004 | 17.36 | 17.94 | 17.36 | 17.94 | 494,968 | +0.75(+4.39%) |
Sep 03, 2004 | 16.83 | 17.21 | 16.75 | 17.18 | 471,006 | +0.39(+2.35%) |
Sep 02, 2004 | 16.60 | 16.80 | 16.30 | 16.79 | 398,672 | +0.64(+3.94%) |
Sep 01, 2004 | 15.95 | 16.48 | 15.95 | 16.15 | 307,279 | +0.21(+1.29%) |
Aug 31, 2004 | 15.84 | 15.99 | 15.65 | 15.94 | 186,463 | +0.11(+0.68%) |
Aug 30, 2004 | 16.15 | 16.15 | 15.65 | 15.84 | 168,184 | -0.07(-0.45%) |
Aug 27, 2004 | 15.53 | 15.93 | 15.52 | 15.91 | 131,516 | +0.29(+1.84%) |
Aug 26, 2004 | 15.70 | 15.72 | 15.39 | 15.62 | 149,237 | -0.16(-1.02%) |
Aug 25, 2004 | 15.34 | 15.80 | 15.34 | 15.78 | 302,041 | +0.59(+3.90%) |
Aug 24, 2004 | 14.80 | 15.28 | 14.80 | 15.19 | 229,038 | +0.41(+2.79%) |
Aug 23, 2004 | 15.51 | 15.56 | 14.76 | 14.78 | 276,629 | -0.78(-5.02%) |
Aug 20, 2004 | 14.99 | 15.63 | 14.90 | 15.56 | 182,227 | +0.50(+3.34%) |
Aug 19, 2004 | 14.80 | 15.17 | 14.75 | 15.06 | 104,544 | +0.03(+0.18%) |
Aug 18, 2004 | 14.83 | 15.05 | 14.65 | 15.03 | 243,973 | +0.21(+1.39%) |
Aug 17, 2004 | 14.54 | 14.88 | 14.51 | 14.82 | 306,945 | +0.28(+1.91%) |
Aug 16, 2004 | 14.04 | 14.62 | 13.96 | 14.54 | 186,908 | +0.44(+3.12%) |
Aug 13, 2004 | 14.40 | 14.40 | 13.96 | 14.10 | 190,586 | -0.21(-1.44%) |
Aug 12, 2004 | 14.58 | 14.58 | 14.16 | 14.31 | 180,444 | -0.27(-1.85%) |
Aug 11, 2004 | 14.71 | 14.71 | 14.16 | 14.58 | 398,114 | -0.13(-0.85%) |
Aug 10, 2004 | 14.36 | 14.80 | 14.31 | 14.71 | 350,635 | +0.38(+2.63%) |
Aug 09, 2004 | 14.16 | 14.39 | 14.13 | 14.33 | 209,311 | +0.17(+1.20%) |
Aug 06, 2004 | 14.54 | 14.54 | 14.01 | 14.16 | 605,085 | -0.73(-4.88%) |
Aug 05, 2004 | 15.32 | 15.32 | 14.70 | 14.88 | 384,963 | -0.46(-2.98%) |
Aug 04, 2004 | 15.67 | 15.67 | 14.54 | 15.34 | 715,091 | -0.68(-4.26%) |
Aug 03, 2004 | 14.99 | 16.15 | 14.99 | 16.02 | 507,786 | +0.19(+1.19%) |
Aug 02, 2004 | 15.43 | 15.84 | 15.43 | 15.84 | 446,151 | -0.16(-1.01%) |
Jul 30, 2004 | 16.15 | 16.63 | 15.99 | 16.00 | 323,329 | -0.16(-1.00%) |
Jul 29, 2004 | 15.89 | 16.24 | 15.89 | 16.16 | 380,616 | +0.36(+2.27%) |
Jul 28, 2004 | 16.04 | 16.06 | 15.51 | 15.80 | 341,941 | -0.42(-2.60%) |
Jul 27, 2004 | 15.12 | 16.24 | 15.03 | 16.22 | 415,056 | +1.20(+8.00%) |
Jul 26, 2004 | 15.70 | 15.70 | 14.87 | 15.02 | 547,463 | -0.44(-2.84%) |
Jul 23, 2004 | 15.81 | 15.81 | 15.46 | 15.46 | 333,694 | -0.29(-1.82%) |
Jul 22, 2004 | 16.10 | 16.15 | 15.12 | 15.75 | 474,238 | -0.48(-2.99%) |
Jul 21, 2004 | 16.96 | 16.96 | 16.15 | 16.23 | 510,683 | -0.59(-3.52%) |
Jul 20, 2004 | 16.93 | 17.04 | 16.59 | 16.82 | 338,598 | -0.12(-0.69%) |
Jul 19, 2004 | 16.82 | 17.05 | 16.65 | 16.94 | 346,734 | -0.04(-0.21%) |
Jul 16, 2004 | 17.14 | 17.23 | 16.91 | 16.98 | 354,870 | +0.04(+0.21%) |
Jul 15, 2004 | 16.81 | 17.10 | 16.50 | 16.94 | 268,939 | +0.13(+0.75%) |
Jul 14, 2004 | 17.12 | 17.23 | 16.81 | 16.81 | 355,316 | -0.38(-2.19%) |
Jul 13, 2004 | 17.15 | 17.25 | 16.95 | 17.19 | 328,901 | +0.28(+1.64%) |
Jul 12, 2004 | 16.87 | 17.23 | 16.84 | 16.91 | 520,491 | -0.13(-0.79%) |
Jul 09, 2004 | 17.27 | 17.30 | 16.88 | 17.05 | 391,539 | +0.22(+1.33%) |
Jul 08, 2004 | 17.41 | 17.46 | 16.81 | 16.82 | 684,775 | -0.61(-3.50%) |
Jul 07, 2004 | 17.59 | 17.69 | 17.28 | 17.43 | 504,999 | +0.18(+1.04%) |
Jul 06, 2004 | 17.48 | 17.69 | 16.73 | 17.25 | 511,798 | -0.17(-0.98%) |
Jul 02, 2004 | 17.23 | 17.45 | 17.01 | 17.42 | 400,344 | +0.03(+0.15%) |