Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.47 | 18.70 | 18.21 | 18.47 | 768,193 | +0.02(+0.13%) |
Sep 29, 2004 | 17.94 | 18.55 | 17.74 | 18.45 | 1,534,550 | +0.58(+3.24%) |
Sep 28, 2004 | 17.54 | 17.95 | 17.31 | 17.87 | 1,413,456 | +0.26(+1.48%) |
Sep 27, 2004 | 17.80 | 17.91 | 17.48 | 17.61 | 741,868 | -0.20(-1.10%) |
Sep 24, 2004 | 17.54 | 17.93 | 17.52 | 17.80 | 1,576,792 | +0.36(+2.06%) |
Sep 23, 2004 | 17.75 | 17.93 | 17.32 | 17.45 | 2,272,623 | -0.38(-2.15%) |
Sep 22, 2004 | 18.17 | 18.17 | 17.76 | 17.83 | 1,540,795 | -0.36(-1.98%) |
Sep 21, 2004 | 18.13 | 18.25 | 17.98 | 18.19 | 1,055,684 | +0.18(+1.00%) |
Sep 20, 2004 | 18.04 | 18.08 | 17.85 | 18.01 | 885,736 | -0.03(-0.18%) |
Sep 17, 2004 | 17.82 | 18.07 | 17.76 | 18.04 | 904,470 | +0.23(+1.28%) |
Sep 16, 2004 | 17.68 | 17.96 | 17.67 | 17.81 | 1,176,166 | +0.16(+0.88%) |
Sep 15, 2004 | 17.89 | 17.89 | 17.45 | 17.66 | 1,381,866 | -0.22(-1.23%) |
Sep 14, 2004 | 17.22 | 17.88 | 17.11 | 17.88 | 1,818,858 | +0.74(+4.34%) |
Sep 13, 2004 | 17.15 | 17.35 | 17.13 | 17.13 | 988,219 | +0.02(+0.14%) |
Sep 10, 2004 | 17.12 | 17.13 | 16.86 | 17.11 | 608,898 | +0.03(+0.19%) |
Sep 09, 2004 | 17.05 | 17.22 | 16.88 | 17.08 | 750,439 | -0.02(-0.10%) |
Sep 08, 2004 | 16.91 | 17.25 | 16.90 | 17.09 | 1,768,290 | +0.28(+1.65%) |
Sep 07, 2004 | 16.64 | 16.84 | 16.61 | 16.82 | 1,082,866 | +0.25(+1.53%) |
Sep 03, 2004 | 16.52 | 16.65 | 16.44 | 16.56 | 611,836 | +0.04(+0.25%) |
Sep 02, 2004 | 16.25 | 16.59 | 16.20 | 16.52 | 563,839 | +0.25(+1.51%) |
Sep 01, 2004 | 16.25 | 16.43 | 16.20 | 16.28 | 477,274 | -0.05(-0.30%) |
Aug 31, 2004 | 16.29 | 16.41 | 16.01 | 16.33 | 682,362 | +0.08(+0.50%) |
Aug 30, 2004 | 16.39 | 16.40 | 16.19 | 16.24 | 644,283 | -0.15(-0.90%) |
Aug 27, 2004 | 16.33 | 16.42 | 16.06 | 16.39 | 411,645 | +0.05(+0.30%) |
Aug 26, 2004 | 16.32 | 16.43 | 16.03 | 16.34 | 708,320 | +0.08(+0.50%) |
Aug 25, 2004 | 16.33 | 16.35 | 16.10 | 16.26 | 718,605 | -0.07(-0.40%) |
Aug 24, 2004 | 16.28 | 16.43 | 16.25 | 16.33 | 1,043,930 | +0.11(+0.65%) |
Aug 23, 2004 | 15.89 | 16.28 | 15.85 | 16.22 | 698,402 | +0.42(+2.69%) |
Aug 20, 2004 | 15.72 | 15.97 | 15.68 | 15.80 | 562,125 | +0.07(+0.42%) |
Aug 19, 2004 | 16.07 | 16.17 | 15.59 | 15.73 | 757,173 | -0.34(-2.13%) |
Aug 18, 2004 | 15.93 | 16.16 | 15.81 | 16.07 | 1,329,707 | +0.12(+0.77%) |
Aug 17, 2004 | 16.25 | 16.33 | 15.90 | 15.95 | 1,277,914 | +0.02(+0.15%) |
Aug 16, 2004 | 15.72 | 16.15 | 15.72 | 15.93 | 1,034,012 | +0.30(+1.93%) |
Aug 13, 2004 | 15.66 | 15.84 | 15.52 | 15.62 | 669,383 | -0.08(-0.52%) |
Aug 12, 2004 | 16.03 | 16.12 | 15.65 | 15.71 | 923,081 | -0.49(-3.03%) |
Aug 11, 2004 | 16.37 | 16.37 | 16.03 | 16.20 | 635,835 | -0.19(-1.15%) |
Aug 10, 2004 | 16.20 | 16.47 | 16.20 | 16.38 | 944,875 | +0.20(+1.21%) |
Aug 09, 2004 | 15.89 | 16.26 | 15.89 | 16.19 | 1,299,709 | +0.26(+1.64%) |
Aug 06, 2004 | 15.82 | 16.06 | 15.64 | 15.93 | 1,306,320 | -0.08(-0.51%) |
Aug 05, 2004 | 16.47 | 16.51 | 15.89 | 16.01 | 748,847 | -0.42(-2.54%) |
Aug 04, 2004 | 16.71 | 16.71 | 16.24 | 16.42 | 780,805 | -0.29(-1.76%) |
Aug 03, 2004 | 16.92 | 17.00 | 16.67 | 16.72 | 588,328 | -0.15(-0.87%) |
Aug 02, 2004 | 16.95 | 17.06 | 16.75 | 16.87 | 1,074,050 | -0.22(-1.29%) |
Jul 30, 2004 | 16.85 | 17.56 | 16.85 | 17.09 | 1,975,092 | +0.26(+1.55%) |
Jul 29, 2004 | 16.82 | 17.14 | 16.73 | 16.82 | 1,869,548 | +0.02(+0.10%) |
Jul 28, 2004 | 16.42 | 17.35 | 16.02 | 16.81 | 3,689,019 | +1.64(+10.82%) |
Jul 27, 2004 | 15.07 | 15.31 | 14.89 | 15.17 | 687,137 | +0.22(+1.48%) |
Jul 26, 2004 | 15.09 | 15.23 | 14.82 | 14.95 | 518,536 | +0.00(+0.00%) |
Jul 23, 2004 | 14.99 | 15.17 | 14.89 | 14.95 | 438,582 | -0.08(-0.54%) |
Jul 22, 2004 | 15.21 | 15.21 | 14.86 | 15.03 | 1,006,340 | -0.29(-1.92%) |
Jul 21, 2004 | 15.68 | 15.84 | 15.32 | 15.32 | 616,734 | -0.16(-1.00%) |
Jul 20, 2004 | 15.62 | 15.68 | 15.41 | 15.48 | 555,146 | -0.14(-0.89%) |
Jul 19, 2004 | 15.84 | 15.84 | 15.53 | 15.62 | 535,311 | -0.22(-1.39%) |
Jul 16, 2004 | 15.56 | 15.91 | 15.45 | 15.84 | 1,861,957 | +0.40(+2.59%) |
Jul 15, 2004 | 15.39 | 15.48 | 15.32 | 15.44 | 1,415,048 | +0.05(+0.32%) |
Jul 14, 2004 | 15.31 | 15.63 | 14.97 | 15.39 | 2,256,094 | -0.62(-3.88%) |
Jul 13, 2004 | 15.80 | 16.04 | 15.59 | 16.01 | 1,060,214 | +0.23(+1.45%) |
Jul 12, 2004 | 15.82 | 15.90 | 15.65 | 15.78 | 293,613 | -0.04(-0.26%) |
Jul 09, 2004 | 15.62 | 15.85 | 15.61 | 15.82 | 774,927 | +0.20(+1.25%) |
Jul 08, 2004 | 16.01 | 16.02 | 15.60 | 15.62 | 618,081 | -0.41(-2.55%) |
Jul 07, 2004 | 15.75 | 16.03 | 15.71 | 16.03 | 892,348 | +0.29(+1.87%) |
Jul 06, 2004 | 15.70 | 15.84 | 15.57 | 15.74 | 681,627 | +0.05(+0.31%) |
Jul 02, 2004 | 15.99 | 15.99 | 15.63 | 15.69 | 687,994 | -0.30(-1.89%) |