Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.02 | 19.49 | 18.98 | 19.40 | 136,974 | +0.38(+2.00%) |
Sep 29, 2004 | 19.17 | 19.33 | 18.85 | 19.02 | 165,341 | -0.11(-0.57%) |
Sep 28, 2004 | 19.32 | 19.41 | 19.08 | 19.12 | 121,777 | -0.19(-0.96%) |
Sep 27, 2004 | 19.16 | 19.65 | 18.93 | 19.31 | 250,444 | +0.15(+0.79%) |
Sep 24, 2004 | 19.34 | 19.48 | 18.95 | 19.16 | 238,084 | -0.14(-0.70%) |
Sep 23, 2004 | 19.34 | 19.39 | 19.20 | 19.29 | 168,786 | -0.04(-0.22%) |
Sep 22, 2004 | 19.25 | 19.51 | 19.12 | 19.34 | 197,761 | +0.09(+0.46%) |
Sep 21, 2004 | 19.00 | 19.53 | 18.88 | 19.25 | 482,044 | +0.46(+2.43%) |
Sep 20, 2004 | 18.99 | 19.01 | 18.68 | 18.79 | 423,283 | -0.14(-0.74%) |
Sep 17, 2004 | 19.12 | 19.33 | 18.93 | 18.93 | 424,296 | -0.11(-0.60%) |
Sep 16, 2004 | 18.14 | 19.06 | 17.94 | 19.05 | 708,984 | +1.35(+7.61%) |
Sep 15, 2004 | 17.43 | 17.80 | 17.32 | 17.70 | 180,133 | +0.21(+1.19%) |
Sep 14, 2004 | 17.48 | 17.51 | 17.26 | 17.49 | 89,560 | +0.01(+0.04%) |
Sep 13, 2004 | 17.31 | 17.57 | 17.24 | 17.48 | 110,227 | +0.21(+1.21%) |
Sep 10, 2004 | 17.31 | 17.40 | 17.10 | 17.27 | 123,195 | -0.02(-0.14%) |
Sep 09, 2004 | 17.05 | 17.38 | 17.05 | 17.30 | 118,332 | +0.28(+1.67%) |
Sep 08, 2004 | 17.22 | 17.28 | 17.01 | 17.01 | 125,222 | -0.23(-1.33%) |
Sep 07, 2004 | 16.92 | 17.46 | 16.90 | 17.24 | 161,492 | +0.44(+2.64%) |
Sep 03, 2004 | 16.83 | 16.95 | 16.76 | 16.80 | 62,205 | -0.12(-0.70%) |
Sep 02, 2004 | 16.76 | 16.94 | 16.74 | 16.92 | 61,597 | +0.15(+0.90%) |
Sep 01, 2004 | 16.46 | 16.82 | 16.37 | 16.77 | 112,051 | +0.28(+1.71%) |
Aug 31, 2004 | 16.22 | 16.65 | 16.18 | 16.49 | 170,002 | +0.25(+1.52%) |
Aug 30, 2004 | 16.50 | 16.50 | 16.08 | 16.24 | 122,385 | -0.28(-1.70%) |
Aug 27, 2004 | 16.48 | 16.55 | 16.25 | 16.52 | 103,136 | +0.01(+0.08%) |
Aug 26, 2004 | 16.27 | 16.51 | 16.27 | 16.51 | 112,051 | +0.21(+1.29%) |
Aug 25, 2004 | 16.63 | 16.63 | 15.90 | 16.30 | 194,317 | -0.26(-1.56%) |
Aug 24, 2004 | 16.65 | 16.71 | 16.29 | 16.56 | 125,019 | -0.01(-0.09%) |
Aug 23, 2004 | 16.51 | 16.64 | 16.31 | 16.57 | 231,600 | +0.09(+0.54%) |
Aug 20, 2004 | 16.29 | 16.48 | 16.25 | 16.48 | 104,149 | +0.17(+1.03%) |
Aug 19, 2004 | 16.38 | 16.45 | 16.29 | 16.32 | 145,484 | -0.19(-1.14%) |
Aug 18, 2004 | 16.34 | 16.53 | 16.21 | 16.50 | 136,163 | +0.17(+1.03%) |
Aug 17, 2004 | 16.18 | 16.53 | 16.15 | 16.34 | 273,746 | +0.24(+1.49%) |
Aug 16, 2004 | 15.62 | 16.10 | 15.59 | 16.10 | 239,299 | +0.42(+2.66%) |
Aug 13, 2004 | 15.53 | 15.83 | 15.53 | 15.68 | 220,253 | +0.21(+1.34%) |
Aug 12, 2004 | 15.92 | 15.94 | 15.32 | 15.47 | 213,363 | -0.48(-3.03%) |
Aug 11, 2004 | 15.84 | 15.97 | 15.70 | 15.96 | 248,823 | +0.07(+0.47%) |
Aug 10, 2004 | 15.41 | 15.97 | 15.41 | 15.88 | 401,399 | +0.48(+3.11%) |
Aug 09, 2004 | 15.50 | 15.68 | 15.36 | 15.40 | 151,563 | -0.10(-0.64%) |
Aug 06, 2004 | 15.66 | 15.85 | 15.50 | 15.50 | 287,322 | -0.16(-0.99%) |
Aug 05, 2004 | 15.79 | 15.90 | 15.61 | 15.66 | 341,017 | +0.01(+0.08%) |
Aug 04, 2004 | 15.35 | 15.77 | 15.30 | 15.64 | 283,269 | +0.22(+1.46%) |
Aug 03, 2004 | 15.50 | 15.51 | 15.30 | 15.42 | 228,358 | -0.13(-0.81%) |
Aug 02, 2004 | 15.23 | 15.61 | 15.12 | 15.55 | 213,566 | +0.27(+1.78%) |
Jul 30, 2004 | 15.23 | 15.40 | 15.12 | 15.27 | 168,989 | +0.09(+0.57%) |
Jul 29, 2004 | 15.18 | 15.21 | 14.82 | 15.19 | 290,564 | +0.09(+0.57%) |
Jul 28, 2004 | 15.22 | 15.25 | 14.74 | 15.10 | 258,144 | -0.14(-0.94%) |
Jul 27, 2004 | 15.03 | 15.28 | 14.89 | 15.24 | 418,217 | +0.34(+2.28%) |
Jul 26, 2004 | 15.05 | 15.23 | 14.81 | 14.90 | 556,610 | -0.15(-0.98%) |
Jul 23, 2004 | 14.80 | 15.18 | 14.58 | 15.05 | 647,994 | +0.20(+1.33%) |
Jul 22, 2004 | 14.97 | 15.32 | 14.74 | 14.86 | 806,852 | -0.17(-1.15%) |
Jul 21, 2004 | 16.21 | 16.32 | 14.93 | 15.03 | 1,149,896 | -1.55(-9.33%) |
Jul 20, 2004 | 16.46 | 16.66 | 16.13 | 16.57 | 352,567 | -0.11(-0.64%) |
Jul 19, 2004 | 16.87 | 17.05 | 16.43 | 16.68 | 224,305 | -0.19(-1.13%) |
Jul 16, 2004 | 16.74 | 16.95 | 16.74 | 16.87 | 91,586 | +0.25(+1.51%) |
Jul 15, 2004 | 16.68 | 16.90 | 16.62 | 16.62 | 153,387 | +0.06(+0.37%) |
Jul 14, 2004 | 16.78 | 16.90 | 16.49 | 16.56 | 172,028 | -0.23(-1.38%) |
Jul 13, 2004 | 16.73 | 17.00 | 16.68 | 16.79 | 221,874 | +0.13(+0.80%) |
Jul 12, 2004 | 16.46 | 16.67 | 16.29 | 16.66 | 142,850 | +0.22(+1.34%) |
Jul 09, 2004 | 16.52 | 16.63 | 16.39 | 16.44 | 170,610 | +0.05(+0.32%) |
Jul 08, 2004 | 17.02 | 17.02 | 16.32 | 16.39 | 305,760 | -0.63(-3.71%) |
Jul 07, 2004 | 17.27 | 17.38 | 16.91 | 17.02 | 267,464 | +0.09(+0.53%) |
Jul 06, 2004 | 17.20 | 17.27 | 16.83 | 16.93 | 154,805 | -0.27(-1.58%) |
Jul 02, 2004 | 16.99 | 17.31 | 16.96 | 17.20 | 161,086 | +0.42(+2.50%) |