Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.54 | 18.53 | 17.54 | 18.19 | 66,671 | +0.65(+3.73%) |
Sep 29, 2004 | 17.07 | 17.64 | 17.02 | 17.54 | 26,602 | +0.53(+3.13%) |
Sep 28, 2004 | 16.95 | 17.10 | 16.95 | 17.01 | 7,022 | +0.06(+0.36%) |
Sep 27, 2004 | 17.02 | 17.04 | 16.95 | 16.95 | 7,765 | -0.12(-0.71%) |
Sep 24, 2004 | 17.02 | 17.20 | 16.99 | 17.07 | 8,261 | +0.12(+0.71%) |
Sep 23, 2004 | 17.03 | 17.18 | 16.95 | 16.95 | 6,609 | -0.05(-0.28%) |
Sep 22, 2004 | 17.19 | 17.19 | 16.95 | 16.99 | 14,457 | -0.28(-1.61%) |
Sep 21, 2004 | 17.07 | 17.35 | 17.01 | 17.27 | 19,414 | +0.29(+1.71%) |
Sep 20, 2004 | 16.85 | 17.04 | 16.82 | 16.98 | 24,041 | +0.13(+0.79%) |
Sep 17, 2004 | 17.49 | 17.49 | 16.73 | 16.85 | 68,819 | -0.52(-3.00%) |
Sep 16, 2004 | 17.31 | 17.53 | 17.25 | 17.37 | 32,055 | +0.06(+0.35%) |
Sep 15, 2004 | 17.32 | 17.55 | 17.26 | 17.31 | 13,383 | -0.01(-0.07%) |
Sep 14, 2004 | 17.33 | 17.39 | 17.27 | 17.32 | 6,526 | -0.08(-0.49%) |
Sep 13, 2004 | 17.37 | 17.61 | 17.26 | 17.41 | 13,714 | -0.08(-0.48%) |
Sep 10, 2004 | 17.48 | 17.55 | 17.36 | 17.49 | 12,888 | -0.08(-0.48%) |
Sep 09, 2004 | 17.37 | 17.70 | 17.31 | 17.58 | 28,668 | +0.19(+1.11%) |
Sep 08, 2004 | 17.44 | 17.50 | 17.26 | 17.38 | 11,979 | -0.10(-0.55%) |
Sep 07, 2004 | 17.35 | 17.67 | 17.35 | 17.48 | 14,457 | +0.17(+0.98%) |
Sep 03, 2004 | 17.43 | 17.43 | 17.31 | 17.31 | 10,988 | -0.12(-0.69%) |
Sep 02, 2004 | 17.53 | 17.55 | 17.36 | 17.43 | 23,132 | +0.02(+0.14%) |
Sep 01, 2004 | 17.67 | 17.73 | 17.38 | 17.41 | 23,215 | -0.27(-1.51%) |
Aug 31, 2004 | 17.67 | 17.83 | 17.49 | 17.67 | 20,158 | +0.06(+0.34%) |
Aug 30, 2004 | 17.59 | 17.68 | 17.45 | 17.61 | 33,542 | -0.01(-0.07%) |
Aug 27, 2004 | 17.50 | 17.62 | 17.13 | 17.62 | 60,723 | +0.08(+0.48%) |
Aug 26, 2004 | 17.43 | 17.60 | 17.27 | 17.54 | 22,554 | -0.01(-0.07%) |
Aug 25, 2004 | 17.31 | 17.55 | 17.20 | 17.55 | 18,588 | +0.31(+1.83%) |
Aug 24, 2004 | 16.79 | 17.33 | 16.67 | 17.24 | 21,480 | +0.53(+3.19%) |
Aug 23, 2004 | 16.70 | 16.92 | 16.51 | 16.70 | 17,927 | +0.04(+0.22%) |
Aug 20, 2004 | 16.73 | 16.73 | 16.44 | 16.67 | 10,905 | +0.06(+0.36%) |
Aug 19, 2004 | 16.91 | 16.96 | 16.46 | 16.61 | 19,910 | -0.18(-1.08%) |
Aug 18, 2004 | 16.34 | 16.91 | 16.28 | 16.79 | 22,141 | +0.44(+2.67%) |
Aug 17, 2004 | 15.90 | 16.36 | 15.90 | 16.35 | 30,981 | +0.57(+3.60%) |
Aug 16, 2004 | 15.42 | 15.93 | 15.42 | 15.78 | 31,146 | +0.48(+3.16%) |
Aug 13, 2004 | 14.91 | 15.30 | 14.91 | 15.30 | 66,671 | +0.47(+3.18%) |
Aug 12, 2004 | 14.77 | 14.85 | 14.60 | 14.83 | 10,657 | -0.04(-0.24%) |
Aug 11, 2004 | 14.71 | 15.13 | 14.44 | 14.86 | 16,275 | +0.16(+1.07%) |
Aug 10, 2004 | 14.34 | 14.71 | 14.34 | 14.71 | 14,292 | +0.45(+3.14%) |
Aug 09, 2004 | 14.49 | 14.82 | 14.26 | 14.26 | 21,067 | -0.05(-0.34%) |
Aug 06, 2004 | 14.48 | 14.71 | 14.29 | 14.31 | 25,363 | -0.27(-1.83%) |
Aug 05, 2004 | 14.38 | 14.59 | 14.26 | 14.57 | 19,993 | +0.13(+0.92%) |
Aug 04, 2004 | 14.26 | 14.59 | 14.26 | 14.44 | 16,110 | +0.28(+1.97%) |
Aug 03, 2004 | 14.09 | 14.31 | 14.09 | 14.16 | 15,614 | +0.00(+0.00%) |
Aug 02, 2004 | 13.96 | 14.19 | 13.93 | 14.16 | 40,977 | +0.21(+1.47%) |
Jul 30, 2004 | 14.39 | 14.65 | 13.96 | 13.96 | 69,645 | -0.39(-2.70%) |
Jul 29, 2004 | 14.60 | 14.69 | 14.32 | 14.34 | 28,007 | -0.18(-1.25%) |
Jul 28, 2004 | 14.56 | 14.73 | 14.46 | 14.52 | 19,497 | -0.10(-0.66%) |
Jul 27, 2004 | 14.40 | 14.72 | 14.40 | 14.62 | 34,038 | +0.34(+2.37%) |
Jul 26, 2004 | 13.98 | 14.33 | 13.97 | 14.28 | 43,208 | +0.31(+2.25%) |
Jul 23, 2004 | 14.23 | 14.31 | 13.97 | 13.97 | 22,884 | -0.25(-1.79%) |
Jul 22, 2004 | 14.59 | 14.66 | 14.22 | 14.22 | 19,249 | -0.36(-2.49%) |
Jul 21, 2004 | 14.54 | 14.66 | 14.45 | 14.59 | 44,365 | +0.08(+0.58%) |
Jul 20, 2004 | 14.77 | 14.77 | 14.34 | 14.50 | 28,420 | -0.21(-1.40%) |
Jul 19, 2004 | 14.65 | 14.77 | 14.50 | 14.71 | 46,100 | +0.18(+1.25%) |
Jul 16, 2004 | 14.67 | 14.73 | 14.52 | 14.52 | 47,752 | -0.08(-0.58%) |
Jul 15, 2004 | 14.61 | 14.74 | 14.56 | 14.61 | 19,084 | +0.02(+0.17%) |
Jul 14, 2004 | 14.46 | 14.63 | 14.40 | 14.59 | 45,026 | +0.28(+1.95%) |
Jul 13, 2004 | 14.37 | 14.48 | 14.29 | 14.31 | 9,170 | +0.02(+0.17%) |
Jul 12, 2004 | 14.23 | 14.52 | 14.22 | 14.28 | 23,876 | +0.05(+0.34%) |
Jul 09, 2004 | 13.98 | 14.32 | 13.98 | 14.23 | 32,550 | +0.31(+2.26%) |
Jul 08, 2004 | 13.93 | 14.71 | 13.84 | 13.92 | 83,938 | +0.08(+0.61%) |
Jul 07, 2004 | 13.63 | 14.06 | 13.63 | 13.84 | 28,420 | +0.21(+1.51%) |
Jul 06, 2004 | 13.42 | 13.71 | 13.28 | 13.63 | 41,143 | +0.15(+1.08%) |
Jul 02, 2004 | 13.44 | 13.56 | 13.36 | 13.48 | 11,483 | +0.05(+0.36%) |