Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.74 | 16.87 | 16.69 | 16.87 | 186,096 | +0.17(+1.02%) |
Sep 29, 2004 | 16.68 | 16.78 | 16.60 | 16.69 | 207,177 | +0.10(+0.60%) |
Sep 28, 2004 | 16.62 | 16.66 | 16.45 | 16.60 | 135,392 | +0.01(+0.07%) |
Sep 27, 2004 | 16.46 | 16.64 | 16.38 | 16.58 | 141,571 | +0.13(+0.77%) |
Sep 24, 2004 | 16.40 | 16.51 | 16.34 | 16.46 | 166,650 | +0.12(+0.71%) |
Sep 23, 2004 | 16.26 | 16.37 | 16.20 | 16.34 | 139,208 | +0.11(+0.68%) |
Sep 22, 2004 | 16.21 | 16.23 | 16.05 | 16.23 | 199,362 | +0.03(+0.17%) |
Sep 21, 2004 | 16.18 | 16.28 | 16.07 | 16.20 | 142,479 | +0.08(+0.48%) |
Sep 20, 2004 | 16.12 | 16.22 | 16.05 | 16.13 | 118,127 | +0.01(+0.03%) |
Sep 17, 2004 | 16.23 | 16.29 | 16.07 | 16.12 | 121,216 | +0.03(+0.17%) |
Sep 16, 2004 | 16.01 | 16.24 | 15.98 | 16.09 | 176,645 | +0.05(+0.34%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.91 | 16.04 | 228,440 | -0.07(-0.44%) |
Sep 14, 2004 | 16.18 | 16.25 | 16.07 | 16.11 | 163,561 | -0.07(-0.41%) |
Sep 13, 2004 | 16.34 | 16.45 | 16.18 | 16.18 | 186,823 | -0.11(-0.68%) |
Sep 10, 2004 | 16.45 | 16.53 | 16.23 | 16.29 | 190,639 | -0.21(-1.30%) |
Sep 09, 2004 | 16.65 | 16.67 | 16.37 | 16.50 | 137,209 | -0.01(-0.07%) |
Sep 08, 2004 | 16.51 | 16.72 | 16.51 | 16.51 | 167,559 | -0.11(-0.66%) |
Sep 07, 2004 | 16.56 | 16.69 | 16.54 | 16.62 | 129,031 | +0.03(+0.17%) |
Sep 03, 2004 | 16.65 | 16.72 | 16.56 | 16.60 | 138,118 | -0.03(-0.17%) |
Sep 02, 2004 | 16.50 | 16.62 | 16.37 | 16.62 | 221,170 | +0.13(+0.77%) |
Sep 01, 2004 | 16.45 | 16.54 | 16.32 | 16.50 | 137,936 | -0.01(-0.07%) |
Aug 31, 2004 | 16.34 | 16.51 | 16.32 | 16.51 | 183,551 | +0.28(+1.69%) |
Aug 30, 2004 | 16.13 | 16.23 | 16.07 | 16.23 | 121,216 | +0.04(+0.27%) |
Aug 27, 2004 | 16.42 | 16.45 | 16.18 | 16.19 | 149,022 | -0.09(-0.57%) |
Aug 26, 2004 | 16.34 | 16.37 | 16.23 | 16.28 | 142,479 | -0.10(-0.60%) |
Aug 25, 2004 | 16.29 | 16.50 | 16.24 | 16.38 | 155,019 | -0.02(-0.10%) |
Aug 24, 2004 | 16.41 | 16.50 | 16.24 | 16.40 | 173,919 | -0.15(-0.90%) |
Aug 23, 2004 | 16.62 | 16.65 | 16.51 | 16.55 | 129,576 | -0.07(-0.43%) |
Aug 20, 2004 | 16.43 | 16.62 | 16.40 | 16.62 | 134,847 | +0.21(+1.31%) |
Aug 19, 2004 | 16.43 | 16.45 | 16.33 | 16.40 | 69,604 | +0.02(+0.10%) |
Aug 18, 2004 | 16.48 | 16.56 | 16.35 | 16.39 | 87,959 | -0.14(-0.83%) |
Aug 17, 2004 | 16.65 | 16.66 | 16.41 | 16.52 | 155,383 | +0.15(+0.94%) |
Aug 16, 2004 | 16.48 | 16.65 | 16.34 | 16.37 | 200,816 | -0.04(-0.24%) |
Aug 13, 2004 | 16.34 | 16.45 | 16.26 | 16.41 | 99,590 | +0.14(+0.88%) |
Aug 12, 2004 | 16.18 | 16.27 | 16.09 | 16.27 | 112,311 | +0.07(+0.41%) |
Aug 11, 2004 | 16.37 | 16.37 | 16.12 | 16.20 | 267,513 | -0.14(-0.88%) |
Aug 10, 2004 | 16.33 | 16.45 | 16.30 | 16.34 | 117,582 | +0.08(+0.51%) |
Aug 09, 2004 | 16.32 | 16.32 | 16.18 | 16.26 | 97,954 | -0.01(-0.03%) |
Aug 06, 2004 | 16.32 | 16.37 | 16.07 | 16.27 | 134,665 | -0.02(-0.14%) |
Aug 05, 2004 | 16.42 | 16.45 | 16.23 | 16.29 | 208,086 | -0.13(-0.80%) |
Aug 04, 2004 | 16.40 | 16.42 | 16.28 | 16.42 | 178,463 | -0.02(-0.13%) |
Aug 03, 2004 | 16.50 | 16.50 | 16.28 | 16.44 | 195,364 | +0.02(+0.10%) |
Aug 02, 2004 | 16.32 | 16.44 | 16.29 | 16.43 | 133,393 | +0.02(+0.10%) |
Jul 30, 2004 | 16.35 | 16.51 | 16.29 | 16.41 | 163,379 | +0.06(+0.37%) |
Jul 29, 2004 | 16.53 | 16.58 | 16.34 | 16.35 | 183,551 | -0.17(-1.00%) |
Jul 28, 2004 | 16.61 | 16.61 | 16.32 | 16.51 | 268,603 | +0.19(+1.15%) |
Jul 27, 2004 | 16.32 | 16.50 | 16.32 | 16.33 | 148,295 | +0.01(+0.07%) |
Jul 26, 2004 | 16.45 | 16.49 | 16.29 | 16.32 | 238,799 | -0.05(-0.34%) |
Jul 23, 2004 | 16.23 | 16.37 | 16.18 | 16.37 | 296,045 | +0.06(+0.37%) |
Jul 22, 2004 | 16.52 | 16.54 | 16.27 | 16.31 | 204,087 | -0.21(-1.27%) |
Jul 21, 2004 | 16.62 | 16.64 | 16.51 | 16.52 | 190,276 | -0.04(-0.23%) |
Jul 20, 2004 | 16.51 | 16.61 | 16.35 | 16.56 | 246,431 | +0.04(+0.27%) |
Jul 19, 2004 | 16.52 | 16.57 | 16.51 | 16.51 | 221,534 | -0.01(-0.07%) |
Jul 16, 2004 | 16.51 | 16.62 | 16.51 | 16.52 | 283,505 | +0.02(+0.10%) |
Jul 15, 2004 | 16.78 | 16.78 | 16.51 | 16.51 | 972,461 | -0.48(-2.85%) |
Jul 14, 2004 | 16.97 | 17.05 | 16.96 | 16.99 | 122,489 | -0.06(-0.35%) |
Jul 13, 2004 | 17.22 | 17.31 | 17.03 | 17.05 | 163,924 | -0.12(-0.67%) |
Jul 12, 2004 | 16.87 | 17.19 | 16.81 | 17.17 | 110,858 | +0.17(+0.97%) |
Jul 09, 2004 | 17.23 | 17.23 | 17.00 | 17.00 | 84,143 | -0.09(-0.55%) |
Jul 08, 2004 | 17.22 | 17.27 | 16.85 | 17.10 | 130,485 | -0.18(-1.05%) |
Jul 07, 2004 | 17.20 | 17.38 | 17.16 | 17.28 | 71,058 | +0.13(+0.77%) |
Jul 06, 2004 | 17.28 | 17.31 | 17.03 | 17.15 | 81,053 | -0.02(-0.13%) |
Jul 02, 2004 | 17.28 | 17.33 | 17.06 | 17.17 | 70,149 | -0.03(-0.16%) |