Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.54 | 20.08 | 19.54 | 19.89 | 521,947 | +0.41(+2.10%) |
Sep 29, 2004 | 19.36 | 19.51 | 19.18 | 19.48 | 73,019 | +0.16(+0.81%) |
Sep 28, 2004 | 18.75 | 19.33 | 18.64 | 19.32 | 144,874 | +0.50(+2.68%) |
Sep 27, 2004 | 19.55 | 19.55 | 18.64 | 18.82 | 585,485 | -0.61(-3.16%) |
Sep 24, 2004 | 19.39 | 19.48 | 19.26 | 19.43 | 190,948 | +0.07(+0.37%) |
Sep 23, 2004 | 19.72 | 19.75 | 19.33 | 19.36 | 2,138,686 | +0.41(+2.16%) |
Sep 22, 2004 | 19.54 | 19.66 | 18.94 | 18.95 | 75,514 | -0.80(-4.05%) |
Sep 21, 2004 | 19.33 | 19.75 | 19.12 | 19.75 | 72,187 | +0.39(+2.02%) |
Sep 20, 2004 | 18.94 | 19.44 | 18.82 | 19.36 | 57,716 | +0.71(+3.80%) |
Sep 17, 2004 | 18.88 | 18.93 | 18.65 | 18.65 | 102,460 | +0.01(+0.06%) |
Sep 16, 2004 | 17.50 | 18.64 | 17.50 | 18.64 | 44,244 | +1.20(+6.90%) |
Sep 15, 2004 | 17.38 | 17.74 | 17.33 | 17.44 | 46,739 | +0.01(+0.03%) |
Sep 14, 2004 | 17.13 | 17.50 | 16.77 | 17.43 | 116,099 | -0.01(-0.03%) |
Sep 13, 2004 | 18.22 | 18.22 | 17.44 | 17.44 | 65,700 | -0.84(-4.61%) |
Sep 10, 2004 | 18.16 | 18.64 | 18.16 | 18.28 | 30,604 | -0.47(-2.50%) |
Sep 09, 2004 | 18.88 | 18.88 | 18.34 | 18.75 | 50,897 | -0.58(-3.02%) |
Sep 08, 2004 | 19.17 | 19.54 | 19.17 | 19.33 | 59,712 | +0.27(+1.42%) |
Sep 07, 2004 | 18.94 | 19.14 | 18.93 | 19.06 | 12,308 | +0.67(+3.66%) |
Sep 03, 2004 | 18.10 | 18.53 | 18.10 | 18.39 | 53,724 | +0.87(+4.98%) |
Sep 02, 2004 | 16.83 | 17.56 | 16.71 | 17.51 | 97,470 | +0.40(+2.35%) |
Sep 01, 2004 | 17.42 | 17.62 | 16.89 | 17.11 | 45,408 | -0.31(-1.79%) |
Aug 31, 2004 | 17.44 | 17.56 | 17.16 | 17.42 | 300,560 | +0.22(+1.29%) |
Aug 30, 2004 | 16.23 | 17.22 | 16.23 | 17.20 | 40,584 | +0.72(+4.38%) |
Aug 27, 2004 | 16.02 | 16.59 | 16.02 | 16.48 | 49,067 | +0.73(+4.62%) |
Aug 26, 2004 | 15.33 | 16.09 | 15.33 | 15.75 | 82,999 | +0.22(+1.39%) |
Aug 25, 2004 | 15.09 | 15.54 | 15.09 | 15.54 | 13,971 | +0.32(+2.13%) |
Aug 24, 2004 | 15.27 | 15.39 | 15.02 | 15.21 | 34,596 | +0.21(+1.40%) |
Aug 23, 2004 | 14.73 | 15.31 | 14.73 | 15.00 | 74,516 | +0.27(+1.84%) |
Aug 20, 2004 | 14.55 | 14.86 | 14.55 | 14.73 | 21,623 | +0.49(+3.46%) |
Aug 19, 2004 | 14.88 | 15.06 | 14.08 | 14.24 | 58,714 | -0.13(-0.92%) |
Aug 18, 2004 | 13.67 | 14.40 | 13.65 | 14.37 | 172,485 | +0.64(+4.64%) |
Aug 17, 2004 | 13.50 | 13.95 | 13.46 | 13.73 | 60,710 | +0.81(+6.23%) |
Aug 16, 2004 | 12.54 | 12.93 | 12.54 | 12.93 | 9,979 | +0.39(+3.12%) |
Aug 13, 2004 | 12.54 | 12.58 | 12.54 | 12.54 | 1,164 | +0.06(+0.48%) |
Aug 12, 2004 | 12.48 | 12.48 | 12.35 | 12.48 | 6,486 | +0.00(+0.00%) |
Aug 11, 2004 | 12.40 | 12.63 | 12.26 | 12.48 | 23,619 | -0.14(-1.14%) |
Aug 10, 2004 | 12.27 | 12.63 | 12.27 | 12.62 | 25,615 | +0.52(+4.32%) |
Aug 09, 2004 | 12.20 | 12.25 | 11.99 | 12.10 | 15,136 | +0.13(+1.10%) |
Aug 06, 2004 | 11.54 | 11.96 | 11.54 | 11.96 | 15,468 | +0.23(+2.00%) |
Aug 05, 2004 | 12.27 | 12.32 | 11.69 | 11.73 | 24,118 | -0.54(-4.36%) |
Aug 04, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 12,807 | -0.29(-2.35%) |
Aug 03, 2004 | 12.32 | 12.57 | 12.32 | 12.56 | 17,963 | +0.26(+2.15%) |
Aug 02, 2004 | 12.00 | 12.29 | 11.81 | 12.29 | 30,438 | +0.12(+0.99%) |
Jul 30, 2004 | 12.02 | 12.21 | 12.02 | 12.17 | 2,494 | +0.17(+1.40%) |
Jul 29, 2004 | 11.78 | 12.01 | 11.78 | 12.01 | 22,621 | +0.24(+2.04%) |
Jul 28, 2004 | 11.36 | 11.78 | 11.36 | 11.77 | 20,957 | +0.43(+3.76%) |
Jul 27, 2004 | 11.28 | 11.41 | 11.06 | 11.34 | 28,276 | +0.26(+2.39%) |
Jul 26, 2004 | 11.51 | 11.51 | 10.86 | 11.07 | 26,446 | -0.41(-3.56%) |
Jul 23, 2004 | 12.02 | 12.11 | 11.45 | 11.48 | 49,566 | -0.67(-5.54%) |
Jul 22, 2004 | 12.00 | 12.16 | 11.81 | 12.16 | 27,777 | +0.22(+1.86%) |
Jul 21, 2004 | 12.28 | 12.28 | 11.75 | 11.93 | 51,396 | -0.42(-3.41%) |
Jul 20, 2004 | 11.84 | 12.35 | 11.84 | 12.35 | 28,941 | +0.39(+3.27%) |
Jul 19, 2004 | 12.17 | 12.17 | 11.90 | 11.96 | 14,969 | -0.23(-1.92%) |
Jul 16, 2004 | 12.11 | 12.20 | 12.11 | 12.20 | 9,148 | +0.32(+2.73%) |
Jul 15, 2004 | 11.69 | 11.87 | 11.69 | 11.87 | 5,322 | +0.29(+2.54%) |
Jul 14, 2004 | 11.63 | 11.99 | 11.54 | 11.58 | 20,126 | -0.18(-1.53%) |
Jul 13, 2004 | 11.72 | 11.76 | 11.60 | 11.76 | 24,617 | +0.18(+1.56%) |
Jul 12, 2004 | 11.54 | 11.62 | 11.54 | 11.58 | 2,494 | +0.58(+5.25%) |
Jul 09, 2004 | 11.03 | 11.18 | 11.00 | 11.00 | 7,152 | +0.04(+0.38%) |
Jul 08, 2004 | 11.48 | 11.48 | 10.94 | 10.96 | 11,643 | -0.49(-4.30%) |
Jul 07, 2004 | 11.59 | 11.63 | 11.42 | 11.45 | 21,789 | +0.01(+0.11%) |
Jul 06, 2004 | 11.69 | 11.69 | 11.42 | 11.44 | 23,951 | -0.27(-2.31%) |
Jul 02, 2004 | 11.28 | 11.71 | 11.27 | 11.71 | 17,464 | +0.61(+5.53%) |