Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.50 | 18.74 | 18.24 | 18.51 | 766,850 | +0.02(+0.13%) |
Sep 29, 2004 | 17.97 | 18.58 | 17.77 | 18.48 | 1,531,868 | +0.58(+3.25%) |
Sep 28, 2004 | 17.57 | 17.98 | 17.34 | 17.90 | 1,410,986 | +0.26(+1.48%) |
Sep 27, 2004 | 17.84 | 17.94 | 17.51 | 17.64 | 740,572 | -0.20(-1.10%) |
Sep 24, 2004 | 17.57 | 17.96 | 17.55 | 17.84 | 1,574,036 | +0.36(+2.06%) |
Sep 23, 2004 | 17.78 | 17.96 | 17.35 | 17.48 | 2,268,651 | -0.38(-2.15%) |
Sep 22, 2004 | 18.20 | 18.20 | 17.79 | 17.86 | 1,538,101 | -0.36(-1.98%) |
Sep 21, 2004 | 18.16 | 18.28 | 18.02 | 18.22 | 1,053,839 | +0.18(+1.00%) |
Sep 20, 2004 | 18.07 | 18.11 | 17.88 | 18.04 | 884,188 | -0.03(-0.18%) |
Sep 17, 2004 | 17.85 | 18.10 | 17.79 | 18.07 | 902,889 | +0.23(+1.28%) |
Sep 16, 2004 | 17.71 | 17.99 | 17.70 | 17.84 | 1,174,110 | +0.16(+0.88%) |
Sep 15, 2004 | 17.92 | 17.92 | 17.48 | 17.69 | 1,379,451 | -0.22(-1.23%) |
Sep 14, 2004 | 17.25 | 17.91 | 17.14 | 17.91 | 1,815,679 | +0.74(+4.34%) |
Sep 13, 2004 | 17.18 | 17.38 | 17.16 | 17.16 | 986,492 | +0.02(+0.14%) |
Sep 10, 2004 | 17.15 | 17.16 | 16.89 | 17.14 | 607,833 | +0.03(+0.19%) |
Sep 09, 2004 | 17.08 | 17.25 | 16.91 | 17.11 | 749,128 | -0.02(-0.10%) |
Sep 08, 2004 | 16.94 | 17.28 | 16.93 | 17.12 | 1,765,199 | +0.28(+1.65%) |
Sep 07, 2004 | 16.67 | 16.87 | 16.64 | 16.85 | 1,080,973 | +0.25(+1.53%) |
Sep 03, 2004 | 16.55 | 16.68 | 16.47 | 16.59 | 610,767 | +0.04(+0.25%) |
Sep 02, 2004 | 16.28 | 16.62 | 16.23 | 16.55 | 562,854 | +0.25(+1.50%) |
Sep 01, 2004 | 16.28 | 16.46 | 16.22 | 16.31 | 476,440 | -0.05(-0.30%) |
Aug 31, 2004 | 16.32 | 16.44 | 16.04 | 16.35 | 681,169 | +0.08(+0.50%) |
Aug 30, 2004 | 16.42 | 16.43 | 16.22 | 16.27 | 643,157 | -0.15(-0.90%) |
Aug 27, 2004 | 16.36 | 16.45 | 16.08 | 16.42 | 410,926 | +0.05(+0.30%) |
Aug 26, 2004 | 16.35 | 16.46 | 16.06 | 16.37 | 707,082 | +0.08(+0.50%) |
Aug 25, 2004 | 16.35 | 16.38 | 16.13 | 16.29 | 717,349 | -0.07(-0.40%) |
Aug 24, 2004 | 16.31 | 16.46 | 16.28 | 16.35 | 1,042,105 | +0.11(+0.65%) |
Aug 23, 2004 | 15.91 | 16.31 | 15.88 | 16.25 | 697,181 | +0.43(+2.69%) |
Aug 20, 2004 | 15.75 | 15.99 | 15.71 | 15.82 | 561,143 | +0.07(+0.42%) |
Aug 19, 2004 | 16.10 | 16.20 | 15.62 | 15.76 | 755,850 | -0.34(-2.13%) |
Aug 18, 2004 | 15.95 | 16.19 | 15.84 | 16.10 | 1,327,383 | +0.12(+0.77%) |
Aug 17, 2004 | 16.28 | 16.36 | 15.93 | 15.98 | 1,275,681 | +0.02(+0.15%) |
Aug 16, 2004 | 15.75 | 16.18 | 15.75 | 15.95 | 1,032,205 | +0.30(+1.93%) |
Aug 13, 2004 | 15.69 | 15.86 | 15.54 | 15.65 | 668,213 | -0.08(-0.52%) |
Aug 12, 2004 | 16.06 | 16.15 | 15.68 | 15.73 | 921,467 | -0.49(-3.03%) |
Aug 11, 2004 | 16.40 | 16.40 | 16.06 | 16.22 | 634,723 | -0.19(-1.15%) |
Aug 10, 2004 | 16.22 | 16.50 | 16.22 | 16.41 | 943,224 | +0.20(+1.21%) |
Aug 09, 2004 | 15.91 | 16.29 | 15.91 | 16.22 | 1,297,437 | +0.26(+1.64%) |
Aug 06, 2004 | 15.85 | 16.09 | 15.67 | 15.95 | 1,304,037 | -0.08(-0.51%) |
Aug 05, 2004 | 16.49 | 16.53 | 15.91 | 16.04 | 747,539 | -0.42(-2.54%) |
Aug 04, 2004 | 16.74 | 16.74 | 16.26 | 16.45 | 779,440 | -0.29(-1.76%) |
Aug 03, 2004 | 16.95 | 17.03 | 16.70 | 16.75 | 587,299 | -0.15(-0.87%) |
Aug 02, 2004 | 16.98 | 17.09 | 16.78 | 16.89 | 1,072,173 | -0.22(-1.29%) |
Jul 30, 2004 | 16.88 | 17.59 | 16.88 | 17.12 | 1,971,640 | +0.26(+1.55%) |
Jul 29, 2004 | 16.85 | 17.17 | 16.76 | 16.85 | 1,866,280 | +0.02(+0.10%) |
Jul 28, 2004 | 16.44 | 17.38 | 16.04 | 16.84 | 3,682,571 | +1.64(+10.82%) |
Jul 27, 2004 | 15.09 | 15.34 | 14.91 | 15.19 | 685,936 | +0.22(+1.48%) |
Jul 26, 2004 | 15.12 | 15.26 | 14.84 | 14.97 | 517,630 | +0.00(+0.00%) |
Jul 23, 2004 | 15.01 | 15.20 | 14.91 | 14.97 | 437,816 | -0.08(-0.54%) |
Jul 22, 2004 | 15.23 | 15.23 | 14.88 | 15.05 | 1,004,582 | -0.29(-1.92%) |
Jul 21, 2004 | 15.71 | 15.87 | 15.35 | 15.35 | 615,656 | -0.16(-1.00%) |
Jul 20, 2004 | 15.65 | 15.71 | 15.44 | 15.50 | 554,176 | -0.14(-0.89%) |
Jul 19, 2004 | 15.86 | 15.86 | 15.56 | 15.64 | 534,375 | -0.22(-1.39%) |
Jul 16, 2004 | 15.59 | 15.94 | 15.48 | 15.86 | 1,858,702 | +0.40(+2.59%) |
Jul 15, 2004 | 15.41 | 15.50 | 15.35 | 15.46 | 1,412,575 | +0.05(+0.32%) |
Jul 14, 2004 | 15.34 | 15.66 | 15.00 | 15.41 | 2,252,150 | -0.62(-3.88%) |
Jul 13, 2004 | 15.82 | 16.07 | 15.62 | 16.04 | 1,058,361 | +0.23(+1.45%) |
Jul 12, 2004 | 15.85 | 15.93 | 15.68 | 15.81 | 293,099 | -0.04(-0.26%) |
Jul 09, 2004 | 15.65 | 15.88 | 15.63 | 15.85 | 773,573 | +0.20(+1.25%) |
Jul 08, 2004 | 16.04 | 16.04 | 15.63 | 15.65 | 617,000 | -0.41(-2.55%) |
Jul 07, 2004 | 15.77 | 16.06 | 15.74 | 16.06 | 890,788 | +0.29(+1.87%) |
Jul 06, 2004 | 15.72 | 15.86 | 15.59 | 15.77 | 680,436 | +0.05(+0.31%) |
Jul 02, 2004 | 16.02 | 16.02 | 15.66 | 15.72 | 686,792 | -0.30(-1.89%) |