Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.82 | 18.04 | 17.52 | 17.93 | 1,519,217 | +0.17(+0.96%) |
Sep 29, 2004 | 17.90 | 17.90 | 17.60 | 17.76 | 533,887 | -0.04(-0.20%) |
Sep 28, 2004 | 17.58 | 17.90 | 17.42 | 17.80 | 1,000,147 | +0.37(+2.11%) |
Sep 27, 2004 | 17.19 | 17.52 | 17.08 | 17.43 | 897,982 | +0.19(+1.09%) |
Sep 24, 2004 | 16.95 | 17.31 | 16.95 | 17.24 | 644,854 | +0.22(+1.32%) |
Sep 23, 2004 | 17.11 | 17.17 | 16.89 | 17.02 | 1,372,153 | -0.16(-0.94%) |
Sep 22, 2004 | 17.37 | 17.39 | 17.14 | 17.18 | 587,699 | -0.28(-1.59%) |
Sep 21, 2004 | 17.22 | 17.54 | 17.22 | 17.46 | 423,812 | +0.22(+1.30%) |
Sep 20, 2004 | 17.46 | 17.50 | 17.19 | 17.23 | 651,984 | -0.22(-1.29%) |
Sep 17, 2004 | 17.58 | 17.59 | 17.37 | 17.46 | 748,021 | -0.09(-0.51%) |
Sep 16, 2004 | 17.51 | 17.63 | 17.37 | 17.55 | 937,756 | +0.04(+0.26%) |
Sep 15, 2004 | 17.70 | 17.71 | 17.41 | 17.50 | 1,454,821 | -0.20(-1.12%) |
Sep 14, 2004 | 17.64 | 17.70 | 17.44 | 17.70 | 963,047 | +0.06(+0.36%) |
Sep 13, 2004 | 17.50 | 17.65 | 17.42 | 17.64 | 682,511 | +0.13(+0.77%) |
Sep 10, 2004 | 17.50 | 17.53 | 17.39 | 17.50 | 560,069 | +0.00(+0.00%) |
Sep 09, 2004 | 17.36 | 17.55 | 17.31 | 17.50 | 816,206 | +0.25(+1.46%) |
Sep 08, 2004 | 17.55 | 17.57 | 17.22 | 17.25 | 779,885 | -0.25(-1.44%) |
Sep 07, 2004 | 17.30 | 17.77 | 17.24 | 17.50 | 1,671,517 | +0.21(+1.19%) |
Sep 03, 2004 | 17.22 | 17.37 | 17.07 | 17.30 | 771,529 | +0.08(+0.47%) |
Sep 02, 2004 | 16.95 | 17.23 | 16.71 | 17.22 | 489,211 | +0.38(+2.24%) |
Sep 01, 2004 | 17.22 | 17.31 | 16.83 | 16.84 | 1,564,784 | -0.22(-1.26%) |
Aug 31, 2004 | 17.01 | 17.08 | 16.80 | 17.05 | 915,028 | +0.04(+0.26%) |
Aug 30, 2004 | 17.02 | 17.03 | 16.89 | 17.01 | 599,954 | -0.04(-0.21%) |
Aug 27, 2004 | 16.95 | 17.04 | 16.93 | 17.04 | 640,731 | +0.16(+0.96%) |
Aug 26, 2004 | 16.96 | 17.01 | 16.87 | 16.88 | 510,268 | -0.16(-0.95%) |
Aug 25, 2004 | 16.81 | 17.05 | 16.70 | 17.04 | 955,248 | +0.24(+1.44%) |
Aug 24, 2004 | 16.81 | 16.90 | 16.68 | 16.80 | 934,971 | +0.14(+0.86%) |
Aug 23, 2004 | 16.87 | 16.90 | 16.59 | 16.66 | 1,427,079 | -0.26(-1.54%) |
Aug 20, 2004 | 16.95 | 17.20 | 16.92 | 16.92 | 752,144 | -0.01(-0.05%) |
Aug 19, 2004 | 17.05 | 17.10 | 16.78 | 16.93 | 549,930 | -0.24(-1.41%) |
Aug 18, 2004 | 16.82 | 17.17 | 16.69 | 17.17 | 611,987 | +0.39(+2.30%) |
Aug 17, 2004 | 16.96 | 17.02 | 16.73 | 16.78 | 824,784 | -0.10(-0.58%) |
Aug 16, 2004 | 16.69 | 17.01 | 16.64 | 16.88 | 863,667 | +0.13(+0.75%) |
Aug 13, 2004 | 16.83 | 16.90 | 16.61 | 16.76 | 1,019,422 | +0.03(+0.16%) |
Aug 12, 2004 | 17.01 | 17.05 | 16.57 | 16.73 | 1,279,681 | -0.23(-1.38%) |
Aug 11, 2004 | 16.47 | 16.99 | 16.35 | 16.96 | 2,260,665 | +0.33(+2.00%) |
Aug 10, 2004 | 16.08 | 16.63 | 16.07 | 16.63 | 2,188,025 | +0.56(+3.46%) |
Aug 09, 2004 | 15.89 | 16.11 | 15.87 | 16.08 | 1,352,321 | +0.13(+0.79%) |
Aug 06, 2004 | 15.68 | 15.99 | 15.49 | 15.95 | 1,766,663 | +0.04(+0.28%) |
Aug 05, 2004 | 15.92 | 16.13 | 15.84 | 15.90 | 1,147,100 | -0.04(-0.28%) |
Aug 04, 2004 | 16.16 | 16.16 | 15.91 | 15.95 | 1,238,792 | -0.14(-0.89%) |
Aug 03, 2004 | 16.03 | 16.39 | 16.01 | 16.09 | 1,573,697 | +0.06(+0.39%) |
Aug 02, 2004 | 16.06 | 16.15 | 15.75 | 16.03 | 2,051,433 | -0.22(-1.38%) |
Jul 30, 2004 | 16.54 | 16.54 | 16.00 | 16.25 | 1,318,229 | -0.28(-1.68%) |
Jul 29, 2004 | 16.29 | 16.66 | 16.25 | 16.53 | 1,949,714 | +0.32(+1.99%) |
Jul 28, 2004 | 16.05 | 16.25 | 15.71 | 16.21 | 1,659,931 | +0.36(+2.27%) |
Jul 27, 2004 | 16.08 | 16.08 | 15.66 | 15.85 | 3,266,384 | -0.23(-1.45%) |
Jul 26, 2004 | 16.07 | 16.61 | 15.62 | 16.08 | 4,101,084 | +0.78(+5.10%) |
Jul 23, 2004 | 15.62 | 15.68 | 15.30 | 15.30 | 1,017,193 | -0.39(-2.52%) |
Jul 22, 2004 | 15.71 | 15.72 | 15.44 | 15.70 | 1,915,287 | -0.04(-0.23%) |
Jul 21, 2004 | 15.80 | 15.99 | 15.64 | 15.73 | 1,635,086 | -0.06(-0.40%) |
Jul 20, 2004 | 15.44 | 15.89 | 15.44 | 15.80 | 1,872,505 | +0.36(+2.33%) |
Jul 19, 2004 | 15.57 | 15.63 | 15.26 | 15.44 | 1,695,917 | -0.13(-0.81%) |
Jul 16, 2004 | 15.57 | 15.79 | 15.46 | 15.56 | 1,341,069 | +0.12(+0.76%) |
Jul 15, 2004 | 15.44 | 15.54 | 15.26 | 15.45 | 1,574,812 | -0.04(-0.23%) |
Jul 14, 2004 | 15.54 | 15.70 | 15.33 | 15.48 | 2,072,379 | -0.05(-0.35%) |
Jul 13, 2004 | 14.52 | 15.65 | 14.46 | 15.54 | 3,748,576 | +1.09(+7.52%) |
Jul 12, 2004 | 14.05 | 14.45 | 14.05 | 14.45 | 1,721,876 | +0.31(+2.22%) |
Jul 09, 2004 | 13.92 | 14.18 | 13.92 | 14.14 | 1,068,666 | +0.04(+0.32%) |
Jul 08, 2004 | 14.24 | 14.24 | 14.03 | 14.09 | 864,559 | -0.15(-1.07%) |
Jul 07, 2004 | 14.36 | 14.52 | 14.23 | 14.24 | 890,406 | -0.21(-1.43%) |
Jul 06, 2004 | 14.45 | 14.53 | 14.33 | 14.45 | 1,333,381 | -0.05(-0.37%) |
Jul 02, 2004 | 14.62 | 14.69 | 14.41 | 14.50 | 516,172 | -0.22(-1.52%) |