Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.00 | 16.19 | 15.99 | 16.13 | 420,507 | +0.06(+0.36%) |
Sep 29, 2004 | 15.85 | 16.23 | 15.84 | 16.07 | 383,711 | -0.06(-0.36%) |
Sep 28, 2004 | 15.96 | 16.16 | 15.96 | 16.13 | 144,067 | +0.27(+1.70%) |
Sep 27, 2004 | 15.96 | 16.03 | 15.86 | 15.86 | 137,050 | -0.22(-1.40%) |
Sep 24, 2004 | 15.94 | 16.13 | 15.91 | 16.09 | 158,411 | +0.06(+0.36%) |
Sep 23, 2004 | 16.10 | 16.13 | 16.03 | 16.03 | 242,450 | -0.13(-0.83%) |
Sep 22, 2004 | 16.26 | 16.35 | 16.00 | 16.16 | 300,763 | -0.21(-1.29%) |
Sep 21, 2004 | 16.40 | 16.40 | 16.23 | 16.37 | 237,617 | +0.08(+0.47%) |
Sep 20, 2004 | 16.52 | 16.61 | 16.29 | 16.30 | 254,456 | -0.32(-1.93%) |
Sep 17, 2004 | 16.53 | 16.66 | 16.42 | 16.62 | 385,894 | -0.03(-0.15%) |
Sep 16, 2004 | 16.53 | 16.64 | 16.32 | 16.64 | 253,208 | +0.28(+1.69%) |
Sep 15, 2004 | 16.56 | 16.57 | 16.33 | 16.37 | 240,735 | -0.08(-0.51%) |
Sep 14, 2004 | 16.50 | 16.57 | 16.40 | 16.45 | 216,100 | -0.14(-0.85%) |
Sep 13, 2004 | 16.56 | 16.62 | 16.53 | 16.59 | 137,518 | +0.08(+0.51%) |
Sep 10, 2004 | 16.37 | 16.56 | 16.27 | 16.51 | 199,885 | +0.09(+0.55%) |
Sep 09, 2004 | 16.37 | 16.67 | 16.37 | 16.42 | 295,618 | -0.03(-0.16%) |
Sep 08, 2004 | 16.55 | 16.67 | 16.41 | 16.44 | 178,680 | -0.22(-1.35%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.49 | 16.67 | 478,041 | +0.14(+0.85%) |
Sep 03, 2004 | 16.30 | 16.67 | 16.21 | 16.53 | 196,923 | +0.11(+0.66%) |
Sep 02, 2004 | 16.46 | 16.48 | 16.27 | 16.42 | 384,179 | -0.04(-0.23%) |
Sep 01, 2004 | 16.58 | 16.58 | 16.29 | 16.46 | 313,236 | -0.06(-0.39%) |
Aug 31, 2004 | 16.35 | 16.56 | 16.20 | 16.52 | 173,535 | +0.18(+1.10%) |
Aug 30, 2004 | 16.27 | 16.46 | 16.23 | 16.34 | 352,528 | -0.04(-0.24%) |
Aug 27, 2004 | 16.39 | 16.39 | 16.32 | 16.38 | 205,654 | -0.05(-0.31%) |
Aug 26, 2004 | 16.32 | 16.46 | 16.32 | 16.43 | 376,851 | +0.08(+0.51%) |
Aug 25, 2004 | 16.17 | 16.43 | 16.11 | 16.35 | 273,634 | +0.10(+0.59%) |
Aug 24, 2004 | 16.33 | 16.55 | 16.21 | 16.25 | 326,645 | -0.04(-0.24%) |
Aug 23, 2004 | 16.55 | 16.62 | 16.27 | 16.29 | 341,146 | -0.22(-1.36%) |
Aug 20, 2004 | 16.14 | 16.52 | 16.14 | 16.52 | 198,170 | +0.28(+1.70%) |
Aug 19, 2004 | 16.19 | 16.35 | 16.16 | 16.24 | 110,700 | -0.10(-0.59%) |
Aug 18, 2004 | 16.25 | 16.53 | 16.21 | 16.34 | 317,134 | +0.03(+0.20%) |
Aug 17, 2004 | 16.16 | 16.35 | 16.16 | 16.30 | 320,253 | +0.04(+0.28%) |
Aug 16, 2004 | 15.88 | 16.28 | 15.88 | 16.26 | 231,224 | +0.26(+1.60%) |
Aug 13, 2004 | 15.85 | 16.03 | 15.85 | 16.00 | 152,954 | +0.08(+0.52%) |
Aug 12, 2004 | 15.87 | 16.07 | 15.87 | 15.92 | 162,777 | -0.13(-0.80%) |
Aug 11, 2004 | 15.88 | 16.25 | 15.77 | 16.05 | 230,756 | -0.03(-0.20%) |
Aug 10, 2004 | 15.86 | 16.09 | 15.80 | 16.08 | 211,267 | +0.28(+1.79%) |
Aug 09, 2004 | 15.84 | 15.91 | 15.68 | 15.80 | 228,418 | -0.15(-0.93%) |
Aug 06, 2004 | 15.87 | 16.07 | 15.86 | 15.94 | 274,413 | -0.03(-0.16%) |
Aug 05, 2004 | 16.04 | 16.21 | 15.88 | 15.97 | 277,064 | -0.17(-1.03%) |
Aug 04, 2004 | 15.91 | 16.18 | 15.83 | 16.14 | 258,666 | +0.10(+0.64%) |
Aug 03, 2004 | 16.07 | 16.18 | 15.93 | 16.03 | 231,068 | -0.13(-0.83%) |
Aug 02, 2004 | 16.03 | 16.18 | 15.80 | 16.17 | 368,587 | +0.10(+0.64%) |
Jul 30, 2004 | 16.09 | 16.22 | 16.03 | 16.07 | 383,711 | -0.15(-0.95%) |
Jul 29, 2004 | 16.19 | 16.23 | 16.00 | 16.22 | 288,758 | +0.18(+1.12%) |
Jul 28, 2004 | 16.14 | 16.25 | 15.90 | 16.04 | 362,506 | -0.17(-1.07%) |
Jul 27, 2004 | 16.00 | 16.28 | 16.00 | 16.21 | 645,807 | +0.08(+0.52%) |
Jul 26, 2004 | 15.94 | 16.19 | 15.82 | 16.13 | 393,378 | +0.37(+2.36%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.75 | 15.76 | 283,300 | -0.06(-0.41%) |
Jul 22, 2004 | 16.06 | 16.27 | 15.80 | 15.82 | 312,769 | -0.21(-1.28%) |
Jul 21, 2004 | 16.55 | 16.61 | 16.03 | 16.03 | 434,540 | -0.45(-2.72%) |
Jul 20, 2004 | 16.16 | 16.52 | 16.11 | 16.48 | 568,161 | +0.34(+2.11%) |
Jul 19, 2004 | 15.65 | 16.39 | 15.49 | 16.14 | 801,412 | +0.55(+3.54%) |
Jul 16, 2004 | 15.51 | 15.70 | 15.44 | 15.59 | 419,260 | +0.17(+1.12%) |
Jul 15, 2004 | 14.98 | 15.52 | 14.98 | 15.41 | 346,135 | +0.24(+1.61%) |
Jul 14, 2004 | 15.17 | 15.39 | 15.09 | 15.17 | 161,373 | -0.10(-0.67%) |
Jul 13, 2004 | 15.26 | 15.30 | 15.09 | 15.27 | 129,099 | +0.08(+0.55%) |
Jul 12, 2004 | 15.15 | 15.25 | 14.96 | 15.19 | 171,508 | +0.15(+0.98%) |
Jul 09, 2004 | 14.98 | 15.21 | 14.94 | 15.04 | 125,513 | +0.03(+0.17%) |
Jul 08, 2004 | 15.09 | 15.23 | 15.00 | 15.01 | 222,961 | -0.10(-0.64%) |
Jul 07, 2004 | 14.93 | 15.21 | 14.93 | 15.11 | 164,180 | -0.01(-0.08%) |
Jul 06, 2004 | 15.17 | 15.29 | 15.12 | 15.12 | 172,132 | -0.10(-0.67%) |
Jul 02, 2004 | 15.12 | 15.35 | 15.12 | 15.23 | 134,712 | +0.10(+0.64%) |