Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.86 | 18.96 | 18.42 | 18.85 | 72,800 | +0.00(+0.00%) |
Sep 29, 2004 | 18.78 | 19.25 | 18.66 | 18.85 | 47,200 | -0.14(-0.74%) |
Sep 28, 2004 | 18.80 | 19.00 | 18.60 | 18.99 | 110,700 | +0.43(+2.32%) |
Sep 27, 2004 | 18.41 | 19.05 | 18.41 | 18.56 | 26,500 | -0.23(-1.22%) |
Sep 24, 2004 | 18.41 | 19.00 | 18.41 | 18.79 | 51,100 | +0.18(+0.97%) |
Sep 23, 2004 | 19.07 | 19.07 | 18.50 | 18.61 | 30,900 | -0.29(-1.53%) |
Sep 22, 2004 | 18.65 | 19.00 | 18.38 | 18.90 | 42,300 | -0.10(-0.53%) |
Sep 21, 2004 | 19.22 | 19.22 | 18.42 | 19.00 | 83,500 | +0.37(+1.99%) |
Sep 20, 2004 | 19.88 | 19.88 | 18.41 | 18.63 | 63,400 | -0.57(-2.97%) |
Sep 17, 2004 | 19.21 | 19.75 | 19.04 | 19.20 | 140,800 | +0.13(+0.68%) |
Sep 16, 2004 | 19.05 | 19.24 | 18.80 | 19.07 | 27,500 | +0.01(+0.05%) |
Sep 15, 2004 | 18.77 | 19.13 | 18.62 | 19.06 | 59,600 | +0.71(+3.87%) |
Sep 14, 2004 | 18.89 | 18.89 | 18.08 | 18.35 | 30,500 | -0.31(-1.66%) |
Sep 13, 2004 | 18.65 | 18.84 | 18.60 | 18.66 | 51,600 | +0.01(+0.05%) |
Sep 10, 2004 | 18.64 | 18.83 | 17.95 | 18.65 | 21,600 | +0.45(+2.47%) |
Sep 09, 2004 | 18.25 | 18.85 | 17.65 | 18.20 | 157,700 | +0.25(+1.39%) |
Sep 08, 2004 | 17.20 | 18.00 | 17.20 | 17.95 | 117,700 | +0.47(+2.69%) |
Sep 07, 2004 | 17.49 | 17.49 | 17.01 | 17.48 | 69,392 | +0.22(+1.27%) |
Sep 03, 2004 | 17.29 | 17.38 | 16.93 | 17.26 | 16,000 | -0.04(-0.23%) |
Sep 02, 2004 | 16.99 | 17.55 | 16.94 | 17.30 | 42,100 | +0.16(+0.93%) |
Sep 01, 2004 | 16.88 | 17.56 | 16.84 | 17.14 | 50,200 | +0.26(+1.54%) |
Aug 31, 2004 | 16.99 | 16.99 | 16.57 | 16.88 | 45,500 | +0.29(+1.75%) |
Aug 30, 2004 | 16.79 | 16.91 | 16.54 | 16.59 | 8,300 | -0.21(-1.25%) |
Aug 27, 2004 | 17.02 | 17.13 | 16.54 | 16.80 | 36,200 | +0.03(+0.18%) |
Aug 26, 2004 | 16.06 | 17.34 | 16.06 | 16.77 | 28,400 | -0.02(-0.12%) |
Aug 25, 2004 | 16.76 | 17.20 | 16.58 | 16.79 | 166,300 | +0.04(+0.24%) |
Aug 24, 2004 | 17.26 | 17.30 | 16.36 | 16.75 | 103,800 | -0.10(-0.59%) |
Aug 23, 2004 | 17.64 | 17.64 | 15.61 | 16.85 | 102,842 | +0.09(+0.54%) |
Aug 20, 2004 | 17.37 | 17.73 | 16.10 | 16.76 | 52,263 | -0.44(-2.56%) |
Aug 19, 2004 | 16.49 | 17.36 | 16.46 | 17.20 | 43,700 | +0.07(+0.41%) |
Aug 18, 2004 | 16.69 | 17.13 | 16.45 | 17.13 | 30,800 | +0.50(+3.01%) |
Aug 17, 2004 | 16.50 | 17.10 | 16.20 | 16.63 | 116,300 | +0.13(+0.79%) |
Aug 16, 2004 | 15.75 | 16.50 | 15.75 | 16.50 | 23,600 | +0.22(+1.35%) |
Aug 13, 2004 | 16.48 | 16.48 | 15.95 | 16.28 | 10,400 | +0.26(+1.62%) |
Aug 12, 2004 | 16.65 | 16.65 | 16.02 | 16.02 | 17,300 | -0.63(-3.78%) |
Aug 11, 2004 | 16.56 | 16.83 | 16.33 | 16.65 | 37,200 | -0.35(-2.06%) |
Aug 10, 2004 | 16.38 | 17.01 | 16.15 | 17.00 | 60,000 | +0.70(+4.29%) |
Aug 09, 2004 | 16.50 | 16.50 | 16.04 | 16.30 | 78,800 | +0.12(+0.74%) |
Aug 06, 2004 | 15.85 | 16.66 | 15.85 | 16.18 | 133,300 | -0.05(-0.31%) |
Aug 05, 2004 | 16.00 | 16.65 | 15.17 | 16.23 | 111,500 | +0.93(+6.08%) |
Aug 04, 2004 | 15.75 | 16.28 | 15.30 | 15.30 | 129,600 | +0.78(+5.37%) |
Aug 03, 2004 | 15.06 | 15.27 | 14.52 | 14.52 | 44,400 | -0.55(-3.65%) |
Aug 02, 2004 | 15.26 | 15.41 | 15.00 | 15.07 | 52,300 | -0.25(-1.63%) |
Jul 30, 2004 | 15.32 | 15.62 | 15.05 | 15.32 | 33,400 | +0.12(+0.79%) |
Jul 29, 2004 | 15.40 | 15.41 | 15.06 | 15.20 | 24,400 | -0.15(-0.98%) |
Jul 28, 2004 | 15.88 | 15.93 | 15.19 | 15.35 | 32,900 | -0.62(-3.88%) |
Jul 27, 2004 | 15.32 | 15.98 | 15.32 | 15.97 | 19,700 | +0.25(+1.59%) |
Jul 26, 2004 | 15.63 | 16.00 | 15.25 | 15.72 | 60,500 | -0.03(-0.19%) |
Jul 23, 2004 | 15.28 | 16.00 | 15.28 | 15.75 | 40,500 | +0.17(+1.09%) |
Jul 22, 2004 | 16.13 | 16.13 | 15.51 | 15.58 | 27,900 | -0.32(-2.01%) |
Jul 21, 2004 | 15.98 | 16.06 | 15.76 | 15.90 | 79,000 | -0.09(-0.56%) |
Jul 20, 2004 | 15.90 | 17.00 | 15.53 | 15.99 | 75,400 | +0.09(+0.57%) |
Jul 19, 2004 | 16.60 | 16.60 | 15.26 | 15.90 | 58,900 | -0.40(-2.45%) |
Jul 16, 2004 | 15.02 | 18.00 | 15.02 | 16.30 | 143,400 | +0.85(+5.50%) |
Jul 15, 2004 | 14.86 | 15.48 | 14.61 | 15.45 | 47,100 | +0.23(+1.51%) |
Jul 14, 2004 | 15.06 | 15.39 | 14.79 | 15.22 | 38,000 | -0.07(-0.46%) |
Jul 13, 2004 | 15.40 | 15.44 | 15.07 | 15.29 | 44,400 | -0.12(-0.78%) |
Jul 12, 2004 | 14.89 | 15.43 | 14.52 | 15.41 | 73,100 | +0.61(+4.12%) |
Jul 09, 2004 | 14.39 | 14.86 | 14.37 | 14.80 | 35,300 | +0.27(+1.86%) |
Jul 08, 2004 | 13.99 | 14.80 | 13.99 | 14.53 | 139,000 | +0.10(+0.69%) |
Jul 07, 2004 | 14.46 | 14.65 | 14.30 | 14.43 | 23,100 | +0.04(+0.28%) |
Jul 06, 2004 | 14.32 | 14.40 | 13.59 | 14.39 | 37,200 | +0.16(+1.12%) |
Jul 02, 2004 | 13.93 | 14.30 | 13.71 | 14.23 | 50,800 | +0.14(+0.99%) |