Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.53 | 16.62 | 16.43 | 16.58 | 103,900 | +0.05(+0.32%) |
Sep 29, 2004 | 16.43 | 16.58 | 16.31 | 16.53 | 96,600 | +0.16(+0.96%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.34 | 16.37 | 125,100 | +0.00(+0.00%) |
Sep 27, 2004 | 16.48 | 16.48 | 16.23 | 16.37 | 92,700 | -0.07(-0.41%) |
Sep 24, 2004 | 16.59 | 16.60 | 16.34 | 16.44 | 119,200 | -0.12(-0.72%) |
Sep 23, 2004 | 16.43 | 16.56 | 16.35 | 16.56 | 145,100 | +0.13(+0.82%) |
Sep 22, 2004 | 16.48 | 16.48 | 16.28 | 16.43 | 127,700 | +0.02(+0.14%) |
Sep 21, 2004 | 16.32 | 16.47 | 16.31 | 16.40 | 108,300 | +0.08(+0.51%) |
Sep 20, 2004 | 16.50 | 16.52 | 16.32 | 16.32 | 97,500 | -0.18(-1.09%) |
Sep 17, 2004 | 16.48 | 16.53 | 16.45 | 16.50 | 143,700 | +0.02(+0.09%) |
Sep 16, 2004 | 16.59 | 16.66 | 16.48 | 16.48 | 113,500 | -0.03(-0.18%) |
Sep 15, 2004 | 16.43 | 16.58 | 16.39 | 16.52 | 132,900 | +0.11(+0.69%) |
Sep 14, 2004 | 16.34 | 16.54 | 16.33 | 16.40 | 125,900 | -0.05(-0.32%) |
Sep 13, 2004 | 16.44 | 16.57 | 16.35 | 16.45 | 144,200 | +0.04(+0.23%) |
Sep 10, 2004 | 16.51 | 16.54 | 16.31 | 16.42 | 114,000 | -0.08(-0.50%) |
Sep 09, 2004 | 16.34 | 16.50 | 16.33 | 16.50 | 132,500 | +0.23(+1.38%) |
Sep 08, 2004 | 16.47 | 16.49 | 16.16 | 16.27 | 112,300 | -0.19(-1.14%) |
Sep 07, 2004 | 16.32 | 16.49 | 16.32 | 16.46 | 154,000 | +0.18(+1.11%) |
Sep 03, 2004 | 16.42 | 16.42 | 16.10 | 16.28 | 137,300 | -0.14(-0.82%) |
Sep 02, 2004 | 16.31 | 16.45 | 16.26 | 16.42 | 172,500 | +0.16(+1.02%) |
Sep 01, 2004 | 15.92 | 16.25 | 15.92 | 16.25 | 250,700 | +0.35(+2.22%) |
Aug 31, 2004 | 15.66 | 15.90 | 15.54 | 15.90 | 195,900 | +0.38(+2.42%) |
Aug 30, 2004 | 15.67 | 15.68 | 15.44 | 15.53 | 70,300 | -0.10(-0.62%) |
Aug 27, 2004 | 15.74 | 15.75 | 15.54 | 15.62 | 113,500 | -0.09(-0.57%) |
Aug 26, 2004 | 15.68 | 15.82 | 15.60 | 15.71 | 185,900 | +0.03(+0.19%) |
Aug 25, 2004 | 15.22 | 15.74 | 15.22 | 15.68 | 140,400 | +0.38(+2.45%) |
Aug 24, 2004 | 15.22 | 15.35 | 15.20 | 15.31 | 135,800 | +0.11(+0.74%) |
Aug 23, 2004 | 15.15 | 15.26 | 15.08 | 15.20 | 93,000 | -0.03(-0.20%) |
Aug 20, 2004 | 14.97 | 15.22 | 14.93 | 15.22 | 142,900 | +0.22(+1.50%) |
Aug 19, 2004 | 15.11 | 15.11 | 14.93 | 15.00 | 96,900 | -0.16(-1.04%) |
Aug 18, 2004 | 14.96 | 15.19 | 14.92 | 15.16 | 124,800 | +0.22(+1.46%) |
Aug 17, 2004 | 15.13 | 15.13 | 14.94 | 14.94 | 105,600 | -0.13(-0.90%) |
Aug 16, 2004 | 15.06 | 15.16 | 14.98 | 15.07 | 109,800 | +0.07(+0.50%) |
Aug 13, 2004 | 15.09 | 15.11 | 14.96 | 15.00 | 93,500 | +0.02(+0.15%) |
Aug 12, 2004 | 15.08 | 15.09 | 14.96 | 14.98 | 126,400 | -0.20(-1.29%) |
Aug 11, 2004 | 15.02 | 15.17 | 14.89 | 15.17 | 148,300 | +0.17(+1.15%) |
Aug 10, 2004 | 14.93 | 15.07 | 14.85 | 15.00 | 161,700 | +0.22(+1.52%) |
Aug 09, 2004 | 14.93 | 14.96 | 14.74 | 14.78 | 110,400 | -0.07(-0.51%) |
Aug 06, 2004 | 15.02 | 15.16 | 14.81 | 14.85 | 245,600 | -0.17(-1.10%) |
Aug 05, 2004 | 15.22 | 15.27 | 14.98 | 15.02 | 238,400 | -0.10(-0.65%) |
Aug 04, 2004 | 15.00 | 15.11 | 14.66 | 15.11 | 222,700 | +0.63(+4.35%) |
Aug 03, 2004 | 14.46 | 14.56 | 14.34 | 14.48 | 143,300 | +0.01(+0.05%) |
Aug 02, 2004 | 14.60 | 14.60 | 14.41 | 14.47 | 142,600 | -0.11(-0.77%) |
Jul 30, 2004 | 14.62 | 14.70 | 14.51 | 14.59 | 167,100 | -0.05(-0.36%) |
Jul 29, 2004 | 14.56 | 14.65 | 14.45 | 14.64 | 122,300 | +0.15(+1.04%) |
Jul 28, 2004 | 14.47 | 14.55 | 14.18 | 14.49 | 156,500 | +0.02(+0.10%) |
Jul 27, 2004 | 14.29 | 14.51 | 14.21 | 14.47 | 145,400 | +0.29(+2.06%) |
Jul 26, 2004 | 14.47 | 14.59 | 14.18 | 14.18 | 156,200 | -0.22(-1.51%) |
Jul 23, 2004 | 14.40 | 14.50 | 14.36 | 14.40 | 164,400 | -0.04(-0.26%) |
Jul 22, 2004 | 14.66 | 14.69 | 14.44 | 14.44 | 120,400 | -0.09(-0.62%) |
Jul 21, 2004 | 14.89 | 14.93 | 14.53 | 14.53 | 107,900 | -0.28(-1.87%) |
Jul 20, 2004 | 14.45 | 14.81 | 14.44 | 14.80 | 178,200 | +0.36(+2.49%) |
Jul 19, 2004 | 14.62 | 14.70 | 14.45 | 14.45 | 163,100 | -0.10(-0.67%) |
Jul 16, 2004 | 14.69 | 14.76 | 14.51 | 14.54 | 165,800 | -0.14(-0.97%) |
Jul 15, 2004 | 14.62 | 14.89 | 14.59 | 14.69 | 145,600 | +0.11(+0.72%) |
Jul 14, 2004 | 14.78 | 14.78 | 14.57 | 14.58 | 148,500 | -0.20(-1.32%) |
Jul 13, 2004 | 14.74 | 14.90 | 14.66 | 14.78 | 174,600 | +0.11(+0.77%) |
Jul 12, 2004 | 14.79 | 14.89 | 14.65 | 14.66 | 216,600 | -0.13(-0.86%) |
Jul 09, 2004 | 14.76 | 14.89 | 14.68 | 14.79 | 108,400 | +0.08(+0.56%) |
Jul 08, 2004 | 14.85 | 14.99 | 14.65 | 14.71 | 146,700 | -0.17(-1.11%) |
Jul 07, 2004 | 14.97 | 15.00 | 14.85 | 14.87 | 148,300 | -0.05(-0.35%) |
Jul 06, 2004 | 15.05 | 15.08 | 14.93 | 14.93 | 110,900 | -0.18(-1.19%) |
Jul 02, 2004 | 15.06 | 15.17 | 14.97 | 15.11 | 131,600 | +0.11(+0.75%) |