Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.14 | 20.71 | 20.09 | 20.61 | 118,676 | +0.47(+2.35%) |
Sep 29, 2004 | 20.09 | 20.29 | 20.04 | 20.14 | 221,170 | -0.04(-0.19%) |
Sep 28, 2004 | 19.66 | 20.18 | 19.66 | 20.18 | 81,973 | +0.61(+3.09%) |
Sep 27, 2004 | 20.09 | 20.09 | 19.52 | 19.57 | 174,101 | -0.56(-2.77%) |
Sep 24, 2004 | 20.56 | 20.66 | 20.04 | 20.13 | 61,665 | -0.34(-1.66%) |
Sep 23, 2004 | 20.61 | 20.63 | 20.41 | 20.47 | 55,636 | -0.04(-0.18%) |
Sep 22, 2004 | 21.03 | 21.03 | 20.51 | 20.51 | 391,358 | -0.61(-2.91%) |
Sep 21, 2004 | 20.63 | 21.13 | 20.53 | 21.12 | 86,945 | +0.27(+1.32%) |
Sep 20, 2004 | 21.18 | 21.32 | 20.85 | 20.85 | 832,006 | -0.43(-2.00%) |
Sep 17, 2004 | 20.96 | 21.27 | 20.83 | 21.27 | 283,047 | +0.44(+2.13%) |
Sep 16, 2004 | 20.14 | 20.91 | 20.09 | 20.83 | 189,332 | +0.69(+3.43%) |
Sep 15, 2004 | 19.88 | 20.15 | 19.85 | 20.14 | 222,228 | +0.21(+1.04%) |
Sep 14, 2004 | 19.89 | 19.93 | 19.59 | 19.93 | 102,282 | -0.06(-0.28%) |
Sep 13, 2004 | 19.42 | 20.00 | 19.42 | 19.99 | 300,288 | +0.47(+2.42%) |
Sep 10, 2004 | 19.62 | 19.62 | 19.35 | 19.51 | 267,181 | -0.01(-0.05%) |
Sep 09, 2004 | 19.25 | 19.62 | 19.25 | 19.52 | 232,911 | +0.25(+1.28%) |
Sep 08, 2004 | 19.24 | 19.56 | 19.14 | 19.28 | 201,813 | +0.09(+0.44%) |
Sep 07, 2004 | 19.16 | 19.55 | 19.15 | 19.19 | 75,098 | -0.02(-0.10%) |
Sep 03, 2004 | 19.38 | 19.49 | 18.92 | 19.21 | 43,472 | -0.20(-1.02%) |
Sep 02, 2004 | 19.27 | 19.57 | 19.24 | 19.41 | 86,627 | +0.05(+0.24%) |
Sep 01, 2004 | 18.94 | 19.40 | 18.94 | 19.36 | 232,170 | +0.43(+2.25%) |
Aug 31, 2004 | 19.19 | 19.24 | 18.62 | 18.94 | 134,859 | -0.26(-1.33%) |
Aug 30, 2004 | 19.10 | 19.27 | 18.97 | 19.19 | 143,110 | +0.06(+0.30%) |
Aug 27, 2004 | 18.92 | 19.20 | 18.91 | 19.14 | 222,016 | +0.20(+1.05%) |
Aug 26, 2004 | 18.81 | 19.00 | 18.81 | 18.94 | 76,579 | +0.06(+0.30%) |
Aug 25, 2004 | 18.91 | 19.00 | 18.78 | 18.88 | 171,774 | -0.03(-0.15%) |
Aug 24, 2004 | 18.65 | 19.03 | 18.65 | 18.91 | 282,624 | +0.20(+1.06%) |
Aug 23, 2004 | 18.80 | 18.99 | 18.68 | 18.71 | 196,525 | -0.19(-1.00%) |
Aug 20, 2004 | 18.40 | 18.91 | 18.36 | 18.90 | 128,513 | +0.56(+3.04%) |
Aug 19, 2004 | 18.45 | 18.59 | 18.23 | 18.34 | 203,717 | -0.23(-1.22%) |
Aug 18, 2004 | 17.94 | 18.61 | 17.87 | 18.57 | 105,878 | +0.58(+3.21%) |
Aug 17, 2004 | 18.07 | 18.20 | 17.89 | 17.99 | 70,656 | -0.08(-0.42%) |
Aug 16, 2004 | 18.07 | 18.44 | 17.96 | 18.07 | 83,877 | +0.00(+0.00%) |
Aug 13, 2004 | 18.04 | 18.31 | 17.97 | 18.07 | 70,656 | +0.12(+0.68%) |
Aug 12, 2004 | 18.34 | 18.34 | 17.89 | 17.94 | 87,050 | -0.42(-2.27%) |
Aug 11, 2004 | 18.77 | 18.77 | 17.73 | 18.36 | 120,369 | -0.50(-2.66%) |
Aug 10, 2004 | 18.18 | 18.88 | 18.18 | 18.86 | 108,099 | +0.74(+4.07%) |
Aug 09, 2004 | 18.20 | 18.24 | 17.92 | 18.12 | 148,398 | -0.10(-0.57%) |
Aug 06, 2004 | 18.53 | 18.62 | 18.06 | 18.23 | 212,073 | -0.31(-1.68%) |
Aug 05, 2004 | 18.81 | 18.81 | 18.41 | 18.54 | 103,022 | -0.36(-1.90%) |
Aug 04, 2004 | 18.44 | 19.05 | 18.38 | 18.90 | 270,037 | +0.43(+2.30%) |
Aug 03, 2004 | 18.53 | 18.66 | 18.40 | 18.47 | 145,331 | -0.13(-0.71%) |
Aug 02, 2004 | 18.34 | 18.67 | 18.30 | 18.61 | 200,862 | +0.22(+1.18%) |
Jul 30, 2004 | 18.71 | 18.71 | 18.32 | 18.39 | 171,139 | -0.33(-1.77%) |
Jul 29, 2004 | 18.98 | 19.08 | 18.39 | 18.72 | 147,235 | -0.17(-0.90%) |
Jul 28, 2004 | 19.00 | 19.14 | 18.87 | 18.89 | 286,537 | -0.22(-1.14%) |
Jul 27, 2004 | 18.70 | 19.19 | 18.44 | 19.11 | 421,503 | +0.50(+2.69%) |
Jul 26, 2004 | 18.35 | 18.62 | 18.21 | 18.61 | 306,528 | +0.16(+0.87%) |
Jul 23, 2004 | 18.79 | 18.79 | 18.23 | 18.45 | 160,774 | -0.34(-1.81%) |
Jul 22, 2004 | 18.42 | 18.90 | 18.13 | 18.79 | 201,496 | +0.27(+1.48%) |
Jul 21, 2004 | 18.80 | 18.80 | 18.38 | 18.51 | 377,925 | -0.39(-2.05%) |
Jul 20, 2004 | 18.86 | 19.14 | 18.44 | 18.90 | 254,277 | -0.06(-0.30%) |
Jul 19, 2004 | 19.30 | 19.38 | 18.50 | 18.96 | 226,035 | -0.34(-1.76%) |